Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.86-0.34 (-0.19%)
At close: 01:00PM EST
182.95 +0.09 (+0.05%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240119C000016702022-11-21 3:23PM EST1.67167.14180.60183.100.00-2500289.06%
TSLA240119C000033302022-11-09 1:58PM EST3.33175.55178.65181.650.00-400218.36%
TSLA240119C000050002022-09-29 11:00AM EST5.00267.67221.70226.200.00-22490.00%
TSLA240119C000066702022-08-23 11:05AM EST6.67287.86282.50286.800.00--720.00%
TSLA240119C000083302022-10-25 10:17AM EST8.33214.98174.85176.950.00-113,901184.08%
TSLA240119C000100002022-11-21 1:54PM EST10.00161.00172.35175.550.00-30161.72%
TSLA240119C000116702022-11-25 12:00PM EST11.67171.56170.80174.00+12.56+7.90%10154.88%
TSLA240119C000133302022-09-21 2:46PM EST13.33290.72200.40203.200.00-1487490.00%
TSLA240119C000150002022-10-31 2:51PM EST15.00214.41167.80170.950.00-8246145.53%
TSLA240119C000166702022-11-22 3:19PM EST16.67154.28166.35169.200.00-10139.94%
TSLA240119C000183302022-11-21 3:06PM EST18.33152.00164.90167.650.00-10136.65%
TSLA240119C000200002022-11-22 12:40PM EST20.00150.54163.25166.250.00-20133.33%
TSLA240119C000216702022-09-19 10:24AM EST21.67288.87199.40202.800.00-18980.00%
TSLA240119C000233302022-09-12 2:50PM EST23.33282.87194.05197.000.00-92340.00%
TSLA240119C000250002022-10-13 10:24AM EST25.00193.72171.15175.550.00-3361258.72%
TSLA240119C000266702022-10-06 8:42AM EST26.67220.01181.50185.350.00-18340.00%
TSLA240119C000283302022-10-26 9:34AM EST28.33204.15155.70158.850.00-1288121.27%
TSLA240119C000300002022-11-22 10:34AM EST30.00141.01154.45157.100.00-440119.14%
TSLA240119C000316702022-11-22 10:46AM EST31.67139.83152.80155.800.00-20117.38%
TSLA240119C000333302022-11-22 10:27AM EST33.33139.31151.35153.800.00-1090113.21%
TSLA240119C000350002022-06-22 12:01PM EST35.00687.35777.00796.500.00-2660.00%
TSLA240119C000400002022-08-08 9:58AM EST40.00871.350.000.000.00-52250.00%
TSLA240119C000450002022-08-02 9:15AM EST45.00852.510.000.000.00-7850.00%
TSLA240119C000500002022-11-25 10:06AM EST50.00138.55137.30139.35+2.85+2.10%161,741101.92%
TSLA240119C000550002022-08-16 8:40AM EST55.00890.600.000.000.00-11370.00%
TSLA240119C000600002022-08-15 10:29AM EST60.00860.620.000.000.00-7590.00%
TSLA240119C000650002022-08-12 10:21AM EST65.00824.430.000.000.00-5240.00%
TSLA240119C000666702022-11-23 10:40AM EST66.67121.90122.85126.000.00-1092.72%
TSLA240119C000700002022-08-12 10:21AM EST70.00819.550.000.000.00-5800.00%
TSLA240119C000750002022-07-29 11:11AM EST75.00796.070.000.000.00-21450.00%
TSLA240119C000800002022-07-21 11:39AM EST80.00741.09809.50825.100.00-12760.00%
TSLA240119C000833302022-11-25 10:18AM EST83.33112.50109.85112.30+1.00+0.90%3085.48%
TSLA240119C000850002022-08-15 12:29PM EST85.00857.800.000.000.00-2890.00%
TSLA240119C000900002022-08-15 12:29PM EST90.00853.210.000.000.00-2590.00%
TSLA240119C000950002022-08-01 2:45PM EST95.00804.780.000.000.00-31470.00%
TSLA240119C001000002022-11-25 11:33AM EST100.0098.4597.8599.65-0.80-0.81%65080.55%
TSLA240119C001166702022-11-23 3:49PM EST116.6787.5086.5588.600.00-31,30977.16%
TSLA240119C001233302022-11-25 10:43AM EST123.3383.3982.2084.35+2.75+3.41%36075.80%
TSLA240119C001266702022-11-25 10:42AM EST126.6781.1480.1081.40+2.79+3.56%30074.37%
TSLA240119C001300002022-11-25 11:13AM EST130.0079.5478.0579.35+3.07+4.01%124073.78%
TSLA240119C001333302022-11-25 12:53PM EST133.3377.1076.1577.40+3.03+4.09%6073.37%
TSLA240119C001366702022-11-22 10:28AM EST136.6764.0574.1575.350.00-2072.75%
TSLA240119C001400002022-11-25 11:11AM EST140.0073.3972.2073.40-0.14-0.19%11072.20%
TSLA240119C001433302022-11-22 11:26AM EST143.3360.3870.3071.700.00-24071.85%
TSLA240119C001466702022-11-22 12:49PM EST146.6758.2968.4570.150.00-40071.63%
TSLA240119C001500002022-11-25 11:35AM EST150.0067.0266.7568.00+0.52+0.78%40,008070.98%
TSLA240119C001533302022-11-25 11:35AM EST153.3365.2065.1065.90-0.82-1.24%40,000070.39%
TSLA240119C001566702022-11-23 9:50AM EST156.6759.2963.0564.750.00-2070.17%
TSLA240119C001600002022-11-25 11:27AM EST160.0062.0061.4062.45-0.60-0.96%27069.35%
TSLA240119C001633302022-11-25 9:31AM EST163.3360.7759.6560.75+3.04+5.27%1068.86%
TSLA240119C001666702022-11-25 12:49PM EST166.6758.7058.2059.35-0.44-0.74%164068.77%
TSLA240119C001700002022-11-25 10:16AM EST170.0058.1056.3557.95+0.69+1.20%686568.35%
TSLA240119C001733302022-11-23 9:54AM EST173.3350.4554.7055.950.00-235267.61%
TSLA240119C001766702022-11-23 3:12PM EST176.6754.7053.1554.450.00-65067.26%
TSLA240119C001800002022-11-25 12:41PM EST180.0052.4952.0053.05-0.36-0.68%2754,13667.21%
TSLA240119C001833302022-11-25 12:17PM EST183.3350.7050.5051.45-0.70-1.36%51066.75%
TSLA240119C001866702022-11-25 12:33PM EST186.6749.5048.7550.00-0.35-0.70%139166.18%
TSLA240119C001933302022-11-25 12:35PM EST193.3346.8546.0047.40-0.35-0.74%3065.65%
TSLA240119C002000002022-11-25 12:41PM EST200.0044.0144.0544.55-0.52-1.17%1579,76165.34%
TSLA240119C002033302022-11-25 11:27AM EST203.3342.7042.7043.55-0.65-1.50%2065.16%
TSLA240119C002066702022-11-25 11:09AM EST206.6742.2041.2042.30+2.20+5.50%3064.70%
TSLA240119C002100002022-11-25 10:57AM EST210.0041.1540.0540.90+0.32+0.78%33,10364.33%
TSLA240119C002133302022-11-23 3:58PM EST213.3339.6938.8539.900.00-5064.15%
TSLA240119C002166702022-11-23 1:23PM EST216.6736.1037.7538.500.00-264063.75%
TSLA240119C002200002022-11-25 12:21PM EST220.0037.0036.6037.45-0.29-0.78%13063.51%
TSLA240119C002233302022-11-25 10:11AM EST223.3336.1435.5536.40+0.01+0.03%2063.30%
TSLA240119C002266702022-11-23 3:11PM EST226.6735.0534.5035.450.00-20063.13%
TSLA240119C002300002022-11-25 12:14PM EST230.0033.4033.5034.35-0.92-2.68%61062.86%
TSLA240119C002333302022-11-25 12:59PM EST233.3333.1032.5033.30-0.31-0.93%5062.60%
TSLA240119C002366702022-11-23 3:54PM EST236.6732.3231.5532.500.00-181,56662.50%
TSLA240119C002400002022-11-25 11:22AM EST240.0031.1030.6031.35-0.25-0.80%2062.15%
TSLA240119C002433302022-11-23 10:32AM EST243.3328.4829.7030.800.00-1062.18%
TSLA240119C002466702022-11-25 11:43AM EST246.6729.1728.8529.90+0.08+0.28%5062.00%
TSLA240119C002500002022-11-25 12:58PM EST250.0028.4028.1528.90-0.45-1.56%139061.83%
TSLA240119C002533302022-11-25 10:26AM EST253.3328.2027.1527.95+2.33+9.01%21,50861.46%
TSLA240119C002566702022-11-25 10:26AM EST256.6727.2526.6527.00+1.75+6.86%2061.40%
TSLA240119C002600002022-11-25 12:49PM EST260.0025.9125.8526.20-0.14-0.54%4061.21%
TSLA240119C002633302022-11-22 1:13PM EST263.3319.5125.1025.450.00-23061.06%
TSLA240119C002666702022-11-25 12:50PM EST266.6724.5024.4024.75+0.20+0.82%168060.95%
TSLA240119C002700002022-11-25 12:15PM EST270.0023.5723.7024.00-0.50-2.08%14060.79%
TSLA240119C002733302022-11-22 3:54PM EST273.3318.1523.0523.350.00-61060.70%
TSLA240119C002766702022-11-23 3:35PM EST276.6722.7022.3522.650.00-15060.53%
TSLA240119C002800002022-11-25 11:56AM EST280.0021.6721.7022.05-0.33-1.50%598060.43%
TSLA240119C002833302022-11-25 12:53PM EST283.3321.3021.2521.40+1.55+7.85%17060.41%
TSLA240119C002866702022-11-25 10:20AM EST286.6721.1520.5020.80+1.00+4.96%6060.20%
TSLA240119C002900002022-11-25 12:55PM EST290.0020.0019.9020.20+0.07+0.35%6060.07%
TSLA240119C002933302022-11-25 12:51PM EST293.3319.5019.3519.65+0.30+1.56%19059.99%
TSLA240119C002966702022-11-25 10:38AM EST296.6719.3718.8019.10+0.22+1.15%38059.89%
TSLA240119C003000002022-11-25 12:43PM EST300.0018.3018.2518.60-0.20-1.08%13323,80659.80%
TSLA240119C003033302022-11-25 11:13AM EST303.3318.2717.7518.05+0.37+2.07%1562,60259.70%
TSLA240119C003066702022-11-25 10:39AM EST306.6717.7517.2517.55+1.35+8.23%36059.61%
TSLA240119C003100002022-11-25 12:13PM EST310.0016.7716.8017.10-0.58-3.34%5059.58%
TSLA240119C003133302022-11-23 9:40AM EST313.3313.9016.3016.600.00-5059.45%
TSLA240119C003166702022-11-23 9:53AM EST316.6714.0815.8516.150.00-10059.38%
TSLA240119C003200002022-11-25 11:45AM EST320.0015.6515.4515.75-0.25-1.57%21059.37%
TSLA240119C003233302022-11-25 10:33AM EST323.3315.4915.0015.30+4.07+35.64%2059.26%
TSLA240119C003250002022-11-23 11:40AM EST325.0014.4114.8015.100.00-6059.24%
TSLA240119C003266702022-11-23 11:40AM EST326.6714.2014.6014.900.00-6059.21%
TSLA240119C003300002022-11-25 11:18AM EST330.0014.5014.2514.50+0.50+3.57%139059.19%
TSLA240119C003333302022-11-25 12:47PM EST333.3313.9013.8514.15-0.10-0.71%37059.15%
TSLA240119C003366702022-11-23 1:59PM EST336.6712.8213.4513.750.00-11,08259.05%
TSLA240119C003400002022-11-25 11:56AM EST340.0013.1213.1013.40-0.24-1.80%233,88359.02%
TSLA240119C003416702022-11-23 3:10PM EST341.6713.1012.9513.200.00-74059.00%
TSLA240119C003433302022-11-21 3:51PM EST343.339.3212.7513.050.00-25058.97%
TSLA240119C003466702022-11-23 9:47AM EST346.6710.6912.4512.700.00-10058.95%
TSLA240119C003500002022-11-25 12:58PM EST350.0012.1412.1012.40-0.21-1.70%39058.91%
TSLA240119C003533302022-11-23 2:45PM EST353.3311.6911.8012.050.00-3058.87%
TSLA240119C003566702022-11-25 11:25AM EST356.6711.6211.5011.75+2.87+32.80%136858.84%
TSLA240119C003583302022-11-25 9:32AM EST358.3311.6011.3511.60+3.17+37.60%15058.83%
TSLA240119C003600002022-11-25 12:01PM EST360.0011.2311.2011.45-0.22-1.92%8058.80%
TSLA240119C003633302022-11-25 9:33AM EST363.3310.9010.9011.20+0.64+6.24%1058.80%
TSLA240119C003666702022-11-25 10:50AM EST366.6711.1210.6510.90+0.47+4.41%115058.78%
TSLA240119C003700002022-11-23 3:27PM EST370.0010.5310.4010.650.00-137,20558.79%
TSLA240119C003733302022-11-21 3:59PM EST373.337.2510.1010.350.00-8058.70%
TSLA240119C003750002022-11-25 10:31AM EST375.0010.4010.0010.25+1.15+12.43%311,16058.74%
TSLA240119C003766702022-11-21 3:59PM EST376.677.089.8510.150.00-41058.73%
TSLA240119C003800002022-11-23 3:55PM EST380.009.859.609.900.00-13058.71%
TSLA240119C003833302022-11-23 2:13PM EST383.339.259.409.650.00-8058.72%
TSLA240119C003866702022-11-22 9:29AM EST386.676.659.159.400.00-1058.67%
TSLA240119C003900002022-11-23 2:53PM EST390.009.028.959.200.00-14058.70%
TSLA240119C003916702022-11-25 12:14PM EST391.678.858.859.10+0.65+7.93%11058.72%
TSLA240119C003933302022-11-23 10:07AM EST393.338.208.759.000.00-1058.73%
TSLA240119C003966702022-11-22 2:20PM EST396.676.108.558.800.00-38058.74%
TSLA240119C004000002022-11-25 12:58PM EST400.008.408.358.50-0.16-1.87%75058.65%
TSLA240119C004083302022-11-25 10:04AM EST408.338.007.858.10+0.76+10.50%6058.71%
TSLA240119C004100002022-08-24 9:37AM EST410.00554.730.000.000.00-221212.50%
TSLA240119C004166702022-11-25 11:41AM EST416.677.437.407.65-0.37-4.74%5058.71%
TSLA240119C004200002022-08-23 1:20PM EST420.00533.050.000.000.00-210112.50%
TSLA240119C004250002022-11-25 11:59AM EST425.007.007.007.25+0.40+6.06%92,73358.76%
TSLA240119C004300002022-08-15 11:24AM EST430.00560.450.000.000.00-28712.50%
TSLA240119C004333302022-11-25 9:58AM EST433.336.906.606.85+0.05+0.73%3058.75%
TSLA240119C004400002022-08-15 10:54AM EST440.00552.350.000.000.00-29412.50%
TSLA240119C004416702022-11-23 11:44AM EST441.676.156.306.500.00-2058.86%
TSLA240119C004500002022-11-25 11:40AM EST450.006.005.956.20-0.10-1.64%69058.92%
TSLA240119C004583302022-11-25 10:54AM EST458.335.955.655.90+0.10+1.71%26058.99%
TSLA240119C004600002022-08-15 10:59AM EST460.00536.700.000.000.00-1213312.50%
TSLA240119C004666702022-11-25 10:32AM EST466.675.655.355.60+0.25+4.63%7059.02%
TSLA240119C004700002022-08-15 12:52PM EST470.00536.700.000.000.00-814512.50%
TSLA240119C004750002022-11-23 3:20PM EST475.005.315.105.350.00-74,28659.13%
TSLA240119C004800002022-08-17 8:30AM EST480.00506.970.000.000.00-216712.50%
TSLA240119C004833302022-11-23 3:52PM EST483.335.104.855.100.00-3059.20%
TSLA240119C004900002022-08-22 12:29PM EST490.00462.000.000.000.00-18612.50%
TSLA240119C004916702022-11-25 12:01PM EST491.674.704.654.85-0.05-1.05%27059.30%
TSLA240119C005000002022-11-25 12:54PM EST500.004.554.404.65-0.10-2.15%171059.36%
TSLA240119C005100002022-08-01 12:57PM EST510.00473.750.000.000.00-48612.50%
TSLA240119C005166702022-11-25 11:37AM EST516.674.104.054.25-0.07-1.68%3059.60%
TSLA240119C005200002022-08-16 10:57AM EST520.00496.750.000.000.00-24825.00%
TSLA240119C005300002022-08-16 9:45AM EST530.00478.700.000.000.00-27325.00%
TSLA240119C005333302022-11-25 11:49AM EST533.333.733.703.90+0.03+0.81%46059.78%
TSLA240119C005400002022-08-15 2:43PM EST540.00487.000.000.000.00-99825.00%
TSLA240119C005500002022-11-25 11:32AM EST550.003.453.403.60-0.15-4.17%22060.01%
TSLA240119C005583302022-11-23 2:20PM EST558.333.253.253.450.00-20060.08%
TSLA240119C005600002022-08-18 2:57PM EST560.00450.750.000.000.00-512825.00%
TSLA240119C005666702022-11-25 9:30AM EST566.673.403.153.30+0.15+4.62%60060.21%
TSLA240119C005750002022-11-23 3:55PM EST575.003.203.003.200.00-3060.32%
TSLA240119C005800002022-08-16 11:25AM EST580.00456.750.000.000.00-23925.00%
TSLA240119C005833302022-11-25 11:55AM EST583.332.982.933.10+0.78+35.45%10060.55%
TSLA240119C005916702022-11-25 11:56AM EST591.672.872.822.95+0.57+24.78%102,27960.60%
TSLA240119C006000002022-11-25 11:27AM EST600.002.752.722.85-0.05-1.79%1,024060.73%
TSLA240119C006083302022-11-23 2:16PM EST608.332.592.622.750.00-76060.84%
TSLA240119C006100002022-08-22 11:41AM EST610.00387.930.000.000.00-214825.00%
TSLA240119C006166702022-11-25 11:41AM EST616.672.572.532.65+0.77+42.78%100060.96%
TSLA240119C006200002022-08-17 9:42AM EST620.00412.800.000.000.00-233725.00%
TSLA240119C006250002022-11-23 2:24PM EST625.002.452.442.570.00-2061.09%
TSLA240119C006300002022-08-24 10:14AM EST630.00407.500.000.000.00-421925.00%
TSLA240119C006333302022-11-25 11:04AM EST633.332.442.362.48+0.06+2.52%14061.21%
TSLA240119C006400002022-08-19 10:09AM EST640.00380.000.000.000.00-137025.00%
TSLA240119C006416702022-11-23 10:21AM EST641.672.132.282.390.00-11061.31%
TSLA240119C006500002022-11-25 9:38AM EST650.002.302.212.33+0.03+1.32%1061.48%
TSLA240119C006600002022-08-17 2:53PM EST660.00394.300.000.000.00-317925.00%
TSLA240119C006666702022-11-25 12:46PM EST666.672.102.072.180.00-30061.71%
TSLA240119C006700002022-08-15 11:44AM EST670.00409.160.000.000.00-216625.00%
TSLA240119C006750002022-11-25 11:28AM EST675.002.032.002.11-0.02-0.98%15061.81%
TSLA240119C006800002022-08-23 10:25AM EST680.00360.000.000.000.00-1426,94125.00%
TSLA240119C006833302022-11-23 10:16AM EST683.331.791.942.060.00-6061.98%
TSLA240119C006900002022-08-23 11:00AM EST690.00354.000.000.000.00-1003,38825.00%
TSLA240119C006916702022-11-25 10:42AM EST691.671.971.881.99+0.06+3.14%21,57562.07%
TSLA240119C007000002022-11-25 12:17PM EST700.001.851.831.93-0.04-2.12%18062.20%
TSLA240119C007083302022-11-23 2:30PM EST708.331.771.781.870.00-53062.32%
TSLA240119C007100002022-08-18 1:18PM EST710.00366.580.000.000.00-144425.00%
TSLA240119C007166702022-11-23 9:34AM EST716.671.401.721.810.00-3062.40%
TSLA240119C007200002022-08-22 2:52PM EST720.00326.210.000.000.00-4032925.00%
TSLA240119C007250002022-11-21 11:53AM EST725.001.191.671.780.00-9062.57%
TSLA240119C007300002022-08-16 10:58AM EST730.00368.800.000.000.00-223125.00%
TSLA240119C007333302022-11-22 1:10PM EST733.331.211.621.730.00-15062.68%
TSLA240119C007400002022-08-24 1:46PM EST740.00335.000.000.000.00-116925.00%
TSLA240119C007416702022-11-17 9:45AM EST741.671.381.581.660.00-1062.76%
TSLA240119C007500002022-11-23 3:04PM EST750.001.541.541.640.00-12062.95%
TSLA240119C007583302022-11-23 2:54PM EST758.331.501.501.600.00-15063.09%
TSLA240119C007600002022-08-19 1:02PM EST760.00317.880.000.000.00-135725.00%
TSLA240119C007666702022-11-23 10:03AM EST766.671.351.461.550.00-3063.18%
TSLA240119C007700002022-08-24 1:49PM EST770.00318.000.000.000.00-132325.00%
TSLA240119C007750002022-11-25 11:10AM EST775.001.481.421.50+0.44+42.31%1063.26%
TSLA240119C007800002022-08-22 2:52PM EST780.00296.970.000.000.00-401,06025.00%
TSLA240119C007833302022-11-22 2:15PM EST783.331.001.381.460.00-5152963.35%
TSLA240119C007900002022-08-12 10:19AM EST790.00305.460.000.000.00-11,07525.00%
TSLA240119C007916702022-11-22 9:31AM EST791.670.981.351.420.00-4063.48%
TSLA240119C008000002022-11-25 9:32AM EST800.001.331.311.39-0.03-2.21%14063.60%
TSLA240119C008083302022-11-23 3:32PM EST808.331.261.281.350.00-31063.70%
TSLA240119C008100002022-08-24 11:15AM EST810.00311.750.000.000.00-142525.00%
TSLA240119C008166702022-11-18 2:48PM EST816.670.961.251.330.00-7063.87%
TSLA240119C008200002022-08-24 10:35AM EST820.00305.470.000.000.00-3540425.00%
TSLA240119C008250002022-11-25 12:35PM EST825.001.271.221.270.00-323063.88%
TSLA240119C008300002022-08-17 12:03PM EST830.00307.630.000.000.00-938625.00%
TSLA240119C008400002022-08-22 12:35PM EST840.00267.720.000.000.00-127625.00%
TSLA240119C008500002022-08-24 11:31AM EST850.00293.070.000.000.00-51,03125.00%
TSLA240119C008600002022-08-22 1:12PM EST860.00259.560.000.000.00-176325.00%
TSLA240119C008700002022-08-23 2:59PM EST870.00272.600.000.000.00-2956025.00%
TSLA240119C008800002022-08-24 12:41PM EST880.00273.000.000.000.00-245225.00%
TSLA240119C008900002022-08-24 9:28AM EST890.00277.600.000.000.00-144725.00%
TSLA240119C009000002022-08-24 2:49PM EST900.00260.200.000.000.00-2255,63725.00%
TSLA240119C009100002022-08-24 10:46AM EST910.00265.780.000.000.00-360225.00%
TSLA240119C009200002022-08-24 11:56AM EST920.00259.600.000.000.00-52,09825.00%
TSLA240119C009300002022-08-24 12:07PM EST930.00257.000.000.000.00-671525.00%
TSLA240119C009400002022-08-19 10:28AM EST940.00238.220.000.000.00-331825.00%
TSLA240119C009500002022-08-23 9:39AM EST950.00237.650.000.000.00-11,54725.00%
TSLA240119C009600002022-08-24 2:38PM EST960.00238.960.000.000.00-135125.00%
TSLA240119C009700002022-08-23 1:58PM EST970.00236.000.000.000.00-16125.00%
TSLA240119C009750002022-08-18 9:06AM EST975.00243.520.000.000.00-130925.00%
TSLA240119C009800002022-08-22 8:54AM EST980.00213.230.000.000.00-137825.00%
TSLA240119C009900002022-08-24 1:48PM EST990.00227.830.000.000.00-245525.00%
TSLA240119C010000002022-08-24 2:49PM EST1,000.00223.500.000.000.00-5511,17025.00%
TSLA240119C010100002022-08-24 8:46AM EST1,010.00228.000.000.000.00-317025.00%
TSLA240119C010200002022-08-24 1:28PM EST1,020.00221.280.000.000.00-223325.00%
TSLA240119C010250002022-08-22 9:15AM EST1,025.00198.280.000.000.00-222325.00%
TSLA240119C010300002022-08-19 8:54AM EST1,030.00211.200.000.000.00-48325.00%
TSLA240119C010400002022-08-23 10:57AM EST1,040.00205.650.000.000.00-457625.00%
TSLA240119C010500002022-08-24 9:53AM EST1,050.00215.850.000.000.00-11,36225.00%
TSLA240119C010600002022-08-12 12:13PM EST1,060.00202.350.000.000.00-335525.00%
TSLA240119C010700002022-08-19 11:03AM EST1,070.00197.000.000.000.00-13925.00%
TSLA240119C010750002022-08-15 1:11PM EST1,075.00224.130.000.000.00-433525.00%
TSLA240119C010800002022-08-12 2:23PM EST1,080.00204.600.000.000.00-148825.00%
TSLA240119C010900002022-08-22 2:01PM EST1,090.00181.460.000.000.00-29725.00%
TSLA240119C011000002022-08-24 1:44PM EST1,100.00193.150.000.000.00-17413,97025.00%
TSLA240119C011100002022-08-12 11:44AM EST1,110.00188.050.000.000.00-111925.00%
TSLA240119C011200002022-08-22 12:12PM EST1,120.00173.090.000.000.00-127025.00%
TSLA240119C011250002022-08-24 2:55PM EST1,125.00184.480.000.000.00-43,70025.00%
TSLA240119C011300002022-07-08 9:38AM EST1,130.00137.90173.55179.150.00-227452.83%
TSLA240119C011400002022-08-24 9:46AM EST1,140.00187.350.000.000.00-27625.00%
TSLA240119C011500002022-08-24 2:56PM EST1,150.00177.640.000.000.00-71,07925.00%
TSLA240119C011600002022-08-16 2:00PM EST1,160.00191.000.000.000.00-28025.00%
TSLA240119C011700002022-08-04 1:53PM EST1,170.00198.620.000.000.00-27025.00%
TSLA240119C011750002022-08-22 8:39AM EST1,175.00159.600.000.000.00-566225.00%
TSLA240119C011800002022-08-24 12:51PM EST1,180.00174.190.000.000.00-110125.00%
TSLA240119C011900002022-08-24 12:51PM EST1,190.00171.510.000.000.00-120225.00%
TSLA240119C012000002022-08-24 2:59PM EST1,200.00165.100.000.000.00-939,24325.00%
TSLA240119C012250002022-08-24 11:16AM EST1,225.00167.860.000.000.00-41,27725.00%
TSLA240119C012500002022-08-24 9:38AM EST1,250.00161.200.000.000.00-11,09325.00%
TSLA240119C012750002022-08-18 9:51AM EST1,275.00161.300.000.000.00-169925.00%
TSLA240119C013000002022-08-24 2:51PM EST1,300.00142.700.000.000.00-72,21725.00%
TSLA240119C013250002022-08-15 8:34AM EST1,325.00149.150.000.000.00-321625.00%
TSLA240119C013500002022-08-24 10:09AM EST1,350.00138.100.000.000.00-71,20825.00%
TSLA240119C013750002022-08-23 11:22AM EST1,375.00123.480.000.000.00-284925.00%
TSLA240119C014000002022-08-24 1:40PM EST1,400.00124.770.000.000.00-1210,73925.00%
TSLA240119C014250002022-08-17 8:40AM EST1,425.00128.870.000.000.00-11,40325.00%
TSLA240119C014500002022-08-24 2:57PM EST1,450.00114.360.000.000.00-371,18525.00%
TSLA240119C014750002022-08-24 2:57PM EST1,475.00110.300.000.000.00-768425.00%
TSLA240119C015000002022-08-24 2:59PM EST1,500.00105.900.000.000.00-7412,03525.00%
TSLA240119C015500002022-08-24 1:40PM EST1,550.00101.670.000.000.00-11,86325.00%
TSLA240119C016000002022-08-24 1:39PM EST1,600.0094.450.000.000.00-1826,76025.00%
TSLA240119C016500002022-08-24 1:43PM EST1,650.0088.200.000.000.00-114,52325.00%
TSLA240119C016750002022-08-19 1:46PM EST1,675.0082.550.000.000.00-139825.00%
TSLA240119C017000002022-08-24 2:40PM EST1,700.0082.100.000.000.00-483,83825.00%
TSLA240119C017250002022-08-23 1:11PM EST1,725.0078.620.000.000.00-14,92950.00%
TSLA240119C017500002022-08-24 11:24AM EST1,750.0080.780.000.000.00-24,87450.00%
TSLA240119C017750002022-08-18 1:01PM EST1,775.0078.550.000.000.00-571750.00%
TSLA240119C018000002022-08-24 1:43PM EST1,800.0072.700.000.000.00-3885,67950.00%
TSLA240119C018250002022-08-24 1:49PM EST1,825.0068.980.000.000.00-472350.00%
TSLA240119C018500002022-08-24 2:15PM EST1,850.0067.500.000.000.00-53,90850.00%
TSLA240119C018750002022-08-24 9:24AM EST1,875.0070.050.000.000.00-5061550.00%
TSLA240119C019000002022-08-24 2:15PM EST1,900.0063.500.000.000.00-1991,94350.00%
TSLA240119C019250002022-08-16 1:58PM EST1,925.0067.950.000.000.00-19850.00%
TSLA240119C019500002022-08-24 2:15PM EST1,950.0059.750.000.000.00-11,04950.00%
TSLA240119C020000002022-08-24 2:12PM EST2,000.0056.150.000.000.00-23414,59250.00%
TSLA240119C020250002022-08-23 8:56AM EST2,025.0050.150.000.000.00-11,40550.00%
TSLA240119C020500002022-08-17 9:44AM EST2,050.0055.250.000.000.00-22,30550.00%
TSLA240119C020750002022-08-19 8:44AM EST2,075.0050.000.000.000.00-355550.00%
TSLA240119C021000002022-08-24 1:24PM EST2,100.0051.500.000.000.00-741,35150.00%
TSLA240119C021250002022-08-17 11:08AM EST2,125.0051.250.000.000.00-6017350.00%
TSLA240119C021500002022-08-15 10:34AM EST2,150.0051.450.000.000.00-21,97650.00%
TSLA240119C021750002022-08-15 2:07PM EST2,175.0052.970.000.000.00-189450.00%
TSLA240119C022000002022-08-24 1:42PM EST2,200.0045.300.000.000.00-871,27450.00%
TSLA240119C022250002022-08-15 11:50AM EST2,225.0051.000.000.000.00-126350.00%
TSLA240119C022500002022-08-24 9:28AM EST2,250.0045.100.000.000.00-432450.00%
TSLA240119C022750002022-08-24 9:47AM EST2,275.0043.000.000.000.00-125650.00%
TSLA240119C023000002022-08-24 12:58PM EST2,300.0041.170.000.000.00-2461,00250.00%
TSLA240119C023250002022-08-23 8:31AM EST2,325.0035.520.000.000.00-66950.00%
TSLA240119C023500002022-08-18 2:52PM EST2,350.0039.250.000.000.00-216350.00%
TSLA240119C023750002022-08-22 10:43AM EST2,375.0032.650.000.000.00-401,14550.00%
TSLA240119C024000002022-08-24 1:42PM EST2,400.0036.600.000.000.00-1704,36350.00%
TSLA240119C024250002022-08-24 10:32AM EST2,425.0036.950.000.000.00-61,16250.00%
TSLA240119C024500002022-08-24 12:26PM EST2,450.0035.500.000.000.00-681,87250.00%
TSLA240119C024750002022-08-24 2:56PM EST2,475.0032.500.000.000.00-83315,50550.00%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240119P000016702022-11-25 9:44AM EST1.670.020.010.020.00-1000154.69%
TSLA240119P000033302022-11-22 9:31AM EST3.330.030.030.040.00-304,510140.63%
TSLA240119P000050002022-11-25 11:25AM EST5.000.050.050.060.00-10130.47%
TSLA240119P000066702022-11-25 12:58PM EST6.670.060.040.070.00-70118.75%
TSLA240119P000083302022-11-22 10:50AM EST8.330.120.070.140.00-30118.56%
TSLA240119P000100002022-11-25 10:21AM EST10.000.150.150.170.00-10116.99%
TSLA240119P000116702022-11-23 10:36AM EST11.670.210.150.210.00-100111.91%
TSLA240119P000133302022-11-25 12:32PM EST13.330.240.200.25+0.01+4.35%40109.38%
TSLA240119P000150002022-11-23 11:50AM EST15.000.270.240.300.00-40106.84%
TSLA240119P000166702022-11-18 9:50AM EST16.670.350.280.350.00-10104.30%
TSLA240119P000183302022-11-22 2:57PM EST18.330.440.340.400.00-100102.34%
TSLA240119P000200002022-11-25 11:28AM EST20.000.440.420.46-0.01-2.22%760100.98%
TSLA240119P000216702022-11-21 3:05PM EST21.670.610.450.520.00-256798.63%
TSLA240119P000233302022-11-18 1:14PM EST23.330.590.520.580.00-2,691097.02%
TSLA240119P000250002022-11-23 1:01PM EST25.000.660.610.650.00-46095.80%
TSLA240119P000266702022-11-22 3:39PM EST26.670.820.660.730.00-3094.14%
TSLA240119P000283302022-11-25 9:30AM EST28.330.840.740.80-0.03-3.45%1092.77%
TSLA240119P000300002022-11-25 12:23PM EST30.000.880.820.89-0.03-3.30%22091.55%
TSLA240119P000316702022-11-23 12:06PM EST31.670.980.900.970.00-11,39890.23%
TSLA240119P000333302022-11-25 12:35PM EST33.331.050.991.06-0.01-0.94%2089.11%
TSLA240119P000350002022-08-01 1:49PM EST35.000.590.000.000.00-123525.00%
TSLA240119P000400002022-08-19 11:09AM EST40.000.750.000.000.00-29625.00%
TSLA240119P000450002022-08-15 11:18AM EST45.000.830.000.000.00-23725.00%
TSLA240119P000500002022-11-25 11:53AM EST50.002.212.202.23-0.05-2.21%65080.18%
TSLA240119P000550002022-08-15 11:16AM EST55.001.100.000.000.00-226225.00%
TSLA240119P000600002022-08-24 12:52PM EST60.001.250.000.000.00-242225.00%
TSLA240119P000650002022-08-24 9:55AM EST65.001.260.000.000.00-1019425.00%
TSLA240119P000666702022-11-25 11:28AM EST66.674.013.904.05-0.04-0.99%28073.78%
TSLA240119P000700002022-08-05 1:43PM EST70.001.620.000.000.00-232712.50%
TSLA240119P000750002022-08-22 8:30AM EST75.001.750.000.000.00-150212.50%
TSLA240119P000800002022-08-19 10:56AM EST80.001.800.000.000.00-1040312.50%
TSLA240119P000833302022-11-25 12:59PM EST83.336.506.456.55-0.01-0.15%78069.13%
TSLA240119P000850002022-07-06 10:19AM EST85.003.721.792.790.00-128150.24%
TSLA240119P000900002022-08-24 12:44PM EST90.002.150.000.000.00-10379812.50%
TSLA240119P000950002022-08-24 2:20PM EST95.002.350.000.000.00-10036112.50%
TSLA240119P001000002022-11-25 12:40PM EST100.009.959.8510.05-0.07-0.70%50065.63%
TSLA240119P001166702022-11-25 12:14PM EST116.6714.3514.2014.45-0.10-0.69%4062.65%
TSLA240119P001233302022-11-25 11:14AM EST123.3316.3216.2016.45-0.13-0.79%7061.54%
TSLA240119P001266702022-11-25 10:57AM EST126.6717.3517.2517.50-0.10-0.57%336460.98%
TSLA240119P001300002022-11-25 12:34PM EST130.0018.5218.4018.65-0.07-0.38%173,82660.56%
TSLA240119P001333302022-11-25 9:38AM EST133.3319.6519.5019.80-0.45-2.24%1060.02%
TSLA240119P001366702022-11-25 12:41PM EST136.6720.8020.7021.00-0.13-0.62%11,33259.56%
TSLA240119P001400002022-11-25 12:34PM EST140.0022.1121.9522.20-0.13-0.58%5059.08%
TSLA240119P001433302022-11-23 12:00PM EST143.3324.3523.2023.500.00-18058.63%
TSLA240119P001466702022-11-22 11:25AM EST146.6728.2324.5024.800.00-12058.15%
TSLA240119P001500002022-11-25 12:59PM EST150.0026.0025.8526.050.00-34057.64%
TSLA240119P001533302022-11-25 10:39AM EST153.3327.3627.2527.55-1.24-4.34%7057.29%
TSLA240119P001566702022-11-25 10:40AM EST156.6728.7728.7028.95-1.13-3.78%6056.85%
TSLA240119P001600002022-11-25 10:45AM EST160.0030.2730.1530.45-0.03-0.10%24056.44%
TSLA240119P001633302022-11-25 12:28PM EST163.3331.8031.6531.95-0.08-0.25%37056.02%
TSLA240119P001666702022-11-25 12:50PM EST166.6733.4033.2033.50-0.30-0.89%456055.60%
TSLA240119P001700002022-11-25 12:58PM EST170.0035.0534.8035.10-0.30-0.85%101055.22%
TSLA240119P001733302022-11-25 12:34PM EST173.3336.6336.4536.75-0.17-0.46%15054.85%
TSLA240119P001766702022-11-25 12:58PM EST176.6738.3338.1038.45-0.17-0.44%564054.47%
TSLA240119P001800002022-11-25 12:57PM EST180.0040.0039.8540.15-0.05-0.12%47054.11%
TSLA240119P001833302022-11-25 12:57PM EST183.3341.8041.5541.90+0.05+0.12%19053.70%
TSLA240119P001866702022-11-25 12:27PM EST186.6743.5543.3543.70-0.08-0.18%7053.34%
TSLA240119P001933302022-11-25 12:38PM EST193.3347.2147.0547.40-0.11-0.23%129,14452.63%
TSLA240119P002000002022-11-25 12:59PM EST200.0051.2050.9051.25+0.10+0.20%83051.92%
TSLA240119P002033302022-11-25 11:20AM EST203.3352.8752.9053.25-0.28-0.53%4051.61%
TSLA240119P002066702022-11-25 10:40AM EST206.6754.9754.9055.25-0.13-0.24%6051.23%
TSLA240119P002100002022-11-25 10:10AM EST210.0057.4956.7057.70+0.30+0.52%4050.99%
TSLA240119P002133302022-11-25 10:11AM EST213.3359.6759.0059.75-0.80-1.32%2050.77%
TSLA240119P002166702022-11-25 10:28AM EST216.6760.7760.8562.00-1.28-2.06%7050.33%
TSLA240119P002200002022-11-25 12:28PM EST220.0063.5063.1064.25-0.10-0.16%8050.12%
TSLA240119P002233302022-11-22 1:37PM EST223.3372.7765.1566.300.00-14050.35%
TSLA240119P002266702022-11-25 10:33AM EST226.6767.7167.6568.55-7.36-9.80%10050.05%
TSLA240119P002300002022-11-25 10:32AM EST230.0069.8769.7570.80-0.92-1.30%8049.72%
TSLA240119P002333302022-11-25 10:32AM EST233.3372.1572.1573.10-2.20-2.96%2049.42%
TSLA240119P002366702022-11-25 10:27AM EST236.6774.6274.4575.40-8.59-10.32%6049.06%
TSLA240119P002400002022-11-25 10:27AM EST240.0077.0676.8077.75-1.19-1.52%12048.75%
TSLA240119P002433302022-11-25 9:49AM EST243.3380.7079.2080.10-6.96-7.94%2048.39%
TSLA240119P002466702022-11-25 10:28AM EST246.6781.9481.3082.60-8.43-9.33%41,45748.18%
TSLA240119P002500002022-11-25 11:21AM EST250.0084.2484.0585.05-0.18-0.21%38047.88%
TSLA240119P002533302022-11-25 11:14AM EST253.3386.9286.3088.00-0.04-0.05%8048.22%
TSLA240119P002566702022-11-25 12:15PM EST256.6789.7088.8590.25+0.29+0.32%4047.57%
TSLA240119P002600002022-11-25 10:39AM EST260.0091.6391.4592.75-3.32-3.50%6047.22%
TSLA240119P002633302022-11-25 10:40AM EST263.3394.1594.0595.35+0.65+0.70%6046.98%
TSLA240119P002666702022-11-25 12:50PM EST266.6797.0596.6597.80+0.05+0.05%536046.47%
TSLA240119P002700002022-11-25 11:25AM EST270.0099.8099.20100.60-1.89-1.86%33046.45%
TSLA240119P002733302022-11-25 12:58PM EST273.33102.61101.75103.50-2.60-2.47%8046.55%
TSLA240119P002766702022-11-25 12:36PM EST276.67105.23104.75105.95-9.20-8.04%699145.92%
TSLA240119P002800002022-11-25 12:58PM EST280.00107.89107.20108.55-1.21-1.11%95045.49%
TSLA240119P002833302022-11-25 12:34PM EST283.33110.61110.00111.30-10.02-8.31%5585,98645.26%
TSLA240119P002866702022-11-25 11:17AM EST286.67112.95112.45114.20-9.98-8.12%12045.21%
TSLA240119P002900002022-11-25 12:37PM EST290.00115.97115.40117.00-0.46-0.40%122,41244.99%
TSLA240119P002933302022-11-25 12:38PM EST293.33118.82118.20119.80-2.48-2.04%28044.74%
TSLA240119P002966702022-11-25 11:18AM EST296.67121.43120.55122.60-3.19-2.56%6044.43%
TSLA240119P003000002022-11-25 12:38PM EST300.00124.50124.15124.650.00-23042.75%
TSLA240119P003033302022-11-25 12:21PM EST303.33126.90126.50128.20-3.43-2.63%9043.73%
TSLA240119P003066702022-11-25 11:20AM EST306.67129.88129.80131.10-2.72-2.05%4043.49%
TSLA240119P003100002022-11-25 10:50AM EST310.00132.35132.75134.25-0.94-0.71%8043.70%
TSLA240119P003133302022-11-25 11:23AM EST313.33136.00135.65137.15-2.50-1.81%186043.41%
TSLA240119P003166702022-11-25 12:23PM EST316.67138.80137.80140.50-0.20-0.14%43043.97%
TSLA240119P003200002022-11-25 10:50AM EST320.00141.15141.15143.25-0.85-0.60%2043.33%
TSLA240119P003233302022-11-22 2:55PM EST323.33156.75143.45146.200.00-2647643.05%
TSLA240119P003250002022-11-23 1:50PM EST325.00149.20145.80147.700.00-27042.94%
TSLA240119P003266702022-11-23 3:16PM EST326.67147.90146.85149.300.00-1554,75043.04%
TSLA240119P003300002022-11-23 3:16PM EST330.00150.90150.35152.200.00-23042.58%
TSLA240119P003333302022-11-25 12:28PM EST333.33154.00152.75155.40+0.20+0.13%8042.76%
TSLA240119P003366702022-11-25 10:28AM EST336.67157.22156.35158.35+0.22+0.14%3042.32%
TSLA240119P003400002022-11-23 1:48PM EST340.00162.80159.45161.450.00-16042.22%
TSLA240119P003416702022-11-23 2:33PM EST341.67162.30161.00162.900.00-2041.90%
TSLA240119P003433302022-11-10 1:42PM EST343.33159.31162.00164.550.00-4030142.09%
TSLA240119P003466702022-11-23 3:42PM EST346.67166.10165.65167.550.00-166041.65%
TSLA240119P003500002022-11-23 1:50PM EST350.00172.30168.70170.250.00-5040.33%
TSLA240119P003533302022-11-25 12:27PM EST353.33172.00171.10173.90+9.67+5.96%171241.66%
TSLA240119P003566702022-11-23 2:31PM EST356.67176.50174.15176.950.00-4041.24%
TSLA240119P003583302022-11-08 2:48PM EST358.33169.98176.55178.450.00-8040.97%
TSLA240119P003600002022-11-25 11:16AM EST360.00178.06178.10180.20-1.81-1.01%18041.41%
TSLA240119P003633302022-11-23 10:01AM EST363.33186.80181.05183.350.00-43041.27%
TSLA240119P003666702022-11-25 9:41AM EST366.67185.66184.10186.60+0.11+0.06%1041.38%
TSLA240119P003700002022-11-23 12:21PM EST370.00191.06187.10189.800.00-2041.35%
TSLA240119P003733302022-11-23 12:24PM EST373.33194.20190.00193.250.00-2042.11%
TSLA240119P003750002022-11-23 2:02PM EST375.00195.60191.60194.750.00-43,43441.75%
TSLA240119P003766702022-11-22 10:06AM EST376.67206.90193.20196.500.00-50042.19%
TSLA240119P003800002022-11-23 9:53AM EST380.00203.32196.35199.450.00-1158141.27%
TSLA240119P003833302022-11-23 10:05AM EST383.33204.00199.55202.600.00-1040.97%
TSLA240119P003866702022-11-01 11:24AM EST386.67164.50202.80205.950.00-2041.36%
TSLA240119P003900002022-11-23 9:33AM EST390.00216.90206.30209.200.00-3041.41%
TSLA240119P003916702022-11-22 12:58PM EST391.67222.92207.75210.850.00-1,868041.50%
TSLA240119P003933302022-11-23 10:04AM EST393.33215.22209.25212.450.00-4841.44%
TSLA240119P003966702022-11-23 9:45AM EST396.67222.00212.50215.750.00-8041.63%
TSLA240119P004000002022-11-25 11:22AM EST400.00217.65216.30218.70-1.10-0.50%6040.34%
TSLA240119P004083302022-11-23 9:50AM EST408.33231.23224.00227.400.00-11742.74%
TSLA240119P004100002022-08-17 12:56PM EST410.0036.700.000.000.00-24020.00%
TSLA240119P004166702022-11-25 11:40AM EST416.67234.30232.20235.70+0.74+0.32%50043.38%
TSLA240119P004200002022-08-24 2:56PM EST420.0039.500.000.000.00-21800.00%
TSLA240119P004250002022-11-25 12:38PM EST425.00242.31241.00243.50-13.09-5.13%487041.72%
TSLA240119P004300002022-08-11 9:17AM EST430.0047.900.000.000.00-13620.00%
TSLA240119P004333302022-11-22 2:37PM EST433.33265.10248.75252.300.00-642044.66%
TSLA240119P004400002022-08-16 11:16AM EST440.0042.000.000.000.00-11310.00%
TSLA240119P004416702022-11-22 2:57PM EST441.67273.90256.80261.000.00-23046.89%
TSLA240119P004500002022-11-25 12:31PM EST450.00266.90265.90267.95-1.84-0.68%3102,10140.56%
TSLA240119P004583302022-11-22 2:48PM EST458.33289.05273.70277.200.00-361046.38%
TSLA240119P004600002022-08-10 9:11AM EST460.0055.040.000.000.00-41020.00%
TSLA240119P004666702022-11-22 3:00PM EST466.67297.50282.00285.700.00-532147.78%
TSLA240119P004700002022-08-24 2:48PM EST470.0050.790.000.000.00-13200.00%
TSLA240119P004750002022-11-23 12:24PM EST475.00295.02290.15294.500.00-2050.41%
TSLA240119P004800002022-08-22 10:39AM EST480.0056.100.000.000.00-11350.00%
TSLA240119P004833302022-11-10 1:04PM EST483.33295.20298.65302.400.00-2049.30%
TSLA240119P004900002022-08-22 8:42AM EST490.0058.400.000.000.00-45270.00%
TSLA240119P004916702022-11-04 10:39AM EST491.67275.50306.95310.900.00-4050.64%
TSLA240119P005000002022-11-23 3:36PM EST500.00317.90315.80318.200.00-30046.01%
TSLA240119P005100002022-08-22 2:44PM EST510.0064.000.000.000.00-21540.00%
TSLA240119P005166702022-11-23 9:45AM EST516.67340.50331.90335.800.00-1052.09%
TSLA240119P005200002022-08-18 10:41AM EST520.0062.440.000.000.00-28430.00%
TSLA240119P005300002022-08-17 9:48AM EST530.0065.880.000.000.00-11940.00%
TSLA240119P005333302022-11-21 10:51AM EST533.33362.35348.30353.200.00-2056.31%
TSLA240119P005400002022-08-18 10:41AM EST540.0067.540.000.000.00-21,6210.00%
TSLA240119P005500002022-11-23 3:36PM EST550.00366.14365.75368.600.00-19051.79%
TSLA240119P005583302022-10-28 2:25PM EST558.33330.75373.45377.650.00-225055.83%
TSLA240119P005600002022-08-17 1:14PM EST560.0073.300.000.000.00-25230.00%
TSLA240119P005666702022-11-14 2:06PM EST566.67372.20381.75385.900.00-3055.98%
TSLA240119P005750002022-11-22 10:36AM EST575.00406.16390.05394.300.00-2056.84%
TSLA240119P005800002022-08-22 9:27AM EST580.0087.000.000.000.00-11,8480.00%
TSLA240119P005833302022-11-04 9:18AM EST583.33362.55398.40402.600.00-3057.23%
TSLA240119P005916702022-10-11 1:45PM EST591.67373.10401.45406.100.00-200.00%
TSLA240119P006000002022-11-02 10:00AM EST600.00375.50415.65418.650.00-1055.19%
TSLA240119P006083302022-10-05 1:57PM EST608.33366.00398.90403.200.00-6,08400.00%
TSLA240119P006100002022-08-24 11:29AM EST610.0092.000.000.000.00-16790.00%
TSLA240119P006166702022-10-06 12:11PM EST616.67377.25406.80411.450.00-200.00%
TSLA240119P006200002022-08-23 12:12PM EST620.0097.800.000.000.00-12430.00%
TSLA240119P006250002022-11-02 11:21AM EST625.00401.78439.95444.500.00-2060.78%
TSLA240119P006300002022-08-17 9:29AM EST630.0097.500.000.000.00-51,5170.00%
TSLA240119P006333302022-10-31 12:44PM EST633.33404.25448.30453.100.00-4062.40%
TSLA240119P006400002022-08-23 10:50AM EST640.00104.700.000.000.00-28370.00%
TSLA240119P006416702022-10-05 2:25PM EST641.67401.45431.60435.500.00-4,41400.00%
TSLA240119P006500002022-10-05 1:57PM EST650.00407.60441.20444.750.00-5,01000.00%
TSLA240119P006600002022-08-24 12:54PM EST660.00112.020.000.000.00-37670.00%
TSLA240119P006666702022-10-21 11:20AM EST666.67455.30483.85488.700.00-3063.59%
TSLA240119P006700002022-08-23 10:50AM EST670.00116.100.000.000.00-13890.00%
TSLA240119P006750002022-11-02 11:21AM EST675.00451.83489.85494.850.00-4065.06%
TSLA240119P006800002022-08-24 10:09AM EST680.00118.600.000.000.00-79670.00%
TSLA240119P006833302022-09-30 1:09PM EST683.33415.50452.20457.650.00-200.00%
TSLA240119P006900002022-08-24 1:47PM EST690.00123.900.000.000.00-704,5060.00%
TSLA240119P006916702022-11-02 1:55PM EST691.67472.00506.50511.550.00-2066.08%
TSLA240119P007000002022-10-11 12:24PM EST700.00476.84509.75512.550.00-200.00%
TSLA240119P007083302022-09-13 8:59AM EST708.33412.55495.95501.100.00-2100.00%
TSLA240119P007100002022-08-23 10:50AM EST710.00133.000.000.000.00-26320.00%
TSLA240119P007166702022-08-31 2:01PM EST716.67445.20446.90451.200.00-13300.00%
TSLA240119P007200002022-08-24 8:42AM EST720.00135.790.000.000.00-16320.00%
TSLA240119P007250002022-11-25 9:44AM EST725.00543.64539.75544.85-11.56-2.08%1067.66%
TSLA240119P007300002022-08-24 8:53AM EST730.00138.350.000.000.00-26410.00%
TSLA240119P007333302022-09-30 8:46AM EST733.33466.44502.10507.800.00-200.00%
TSLA240119P007400002022-08-22 9:22AM EST740.00153.180.000.000.00-14180.00%
TSLA240119P007416702022-07-28 2:13PM EST741.67461.12449.05457.950.00--60.00%
TSLA240119P007500002022-10-05 2:48PM EST750.00510.65541.20544.600.00-3000.00%
TSLA240119P007583302022-09-02 9:37AM EST758.33478.15488.00498.000.00-200.00%
TSLA240119P007600002022-08-23 10:23AM EST760.00156.400.000.000.00-44840.00%
TSLA240119P007666702022-09-14 1:16PM EST766.67467.70555.80560.800.00-200.00%
TSLA240119P007700002022-08-22 10:36AM EST770.00165.350.000.000.00-37760.00%
TSLA240119P007750002022-10-09 11:02PM EST775.00538.20--0.00---0.00%
TSLA240119P007800002022-08-24 11:25AM EST780.00161.330.000.000.00-35990.00%
TSLA240119P007833302022-10-09 11:02PM EST783.33528.88--0.00---0.00%
TSLA240119P007900002022-08-24 8:52AM EST790.00165.700.000.000.00-16010.00%
TSLA240119P007916702022-10-09 11:02PM EST791.67568.62--0.00---0.00%
TSLA240119P008000002022-11-17 9:42AM EST800.00615.15615.35619.100.00-1050.00%
TSLA240119P008083302022-10-09 11:02PM EST808.33557.13--0.00---0.00%
TSLA240119P008100002022-08-24 9:53AM EST810.00176.800.000.000.00-12760.00%
TSLA240119P008166702022-07-29 9:36AM EST816.67530.17523.35532.800.00---0.00%
TSLA240119P008200002022-08-24 9:55AM EST820.00182.000.000.000.00-12110.00%
TSLA240119P008250002022-11-23 3:36PM EST825.00641.70639.15645.350.00-2051.61%
TSLA240119P008300002022-08-22 9:19AM EST830.00198.100.000.000.00-13570.00%
TSLA240119P008400002022-08-24 10:53AM EST840.00191.880.000.000.00-13160.00%
TSLA240119P008500002022-08-23 11:46AM EST850.00202.000.000.000.00-82,3350.00%
TSLA240119P008600002022-08-23 11:20AM EST860.00207.900.000.000.00-64570.00%
TSLA240119P008700002022-08-24 2:47PM EST870.00209.500.000.000.00-14500.00%
TSLA240119P008800002022-08-19 1:43PM EST880.00216.500.000.000.00-288390.00%
TSLA240119P008900002022-08-24 12:45PM EST890.00221.090.000.000.00-51,2290.00%
TSLA240119P009000002022-08-24 2:47PM EST900.00226.300.000.000.00-3344,4880.00%
TSLA240119P009100002022-08-24 10:46AM EST910.00229.560.000.000.00-171840.00%
TSLA240119P009200002022-08-19 12:35PM EST920.00241.540.000.000.00-34270.00%
TSLA240119P009300002022-08-23 1:33PM EST930.00243.670.000.000.00-51850.00%
TSLA240119P009400002022-08-10 8:40AM EST940.00265.000.000.000.00-21610.00%
TSLA240119P009500002022-08-24 2:46PM EST950.00255.000.000.000.00-11,8330.00%
TSLA240119P009600002022-08-23 2:31PM EST960.00262.450.000.000.00-52360.00%
TSLA240119P009700002022-08-23 2:31PM EST970.00268.550.000.000.00-2900.00%
TSLA240119P009750002022-08-23 2:31PM EST975.00271.350.000.000.00-53170.00%
TSLA240119P009800002022-08-24 12:04PM EST980.00272.000.000.000.00-11,6720.00%
TSLA240119P009900002022-08-24 1:30PM EST990.00278.670.000.000.00-22820.00%
TSLA240119P010000002022-08-24 12:00PM EST1,000.00284.650.000.000.00-176,0930.00%
TSLA240119P010100002022-08-19 9:24AM EST1,010.00295.130.000.000.00-11110.00%
TSLA240119P010200002022-08-24 1:30PM EST1,020.00297.570.000.000.00-1479210.00%
TSLA240119P010250002022-08-15 10:23AM EST1,025.00293.620.000.000.00-15650.00%
TSLA240119P010300002022-08-22 10:36AM EST1,030.00315.700.000.000.00-2830.00%
TSLA240119P010400002022-08-01 12:19PM EST1,040.00322.300.000.000.00-61480.00%
TSLA240119P010500002022-08-19 9:44AM EST1,050.00319.650.000.000.00-34370.00%
TSLA240119P010600002022-08-24 11:05AM EST1,060.00319.550.000.000.00-21760.00%
TSLA240119P010700002022-08-05 1:22PM EST1,070.00352.500.000.000.00-4740.00%
TSLA240119P010750002022-08-22 10:36AM EST1,075.00346.000.000.000.00-44750.00%
TSLA240119P010800002022-08-18 9:33AM EST1,080.00330.720.000.000.00-15,0520.00%
TSLA240119P010900002022-08-22 11:35AM EST1,090.00355.300.000.000.00-76550.00%
TSLA240119P011000002022-08-22 11:35AM EST1,100.00362.250.000.000.00-26,8830.00%
TSLA240119P011100002022-08-16 9:22AM EST1,110.00347.200.000.000.00-2360.00%
TSLA240119P011200002022-08-17 9:50AM EST1,120.00361.250.000.000.00-41270.00%
TSLA240119P011250002022-08-15 2:17PM EST1,125.00351.530.000.000.00-21,0870.00%
TSLA240119P011300002022-08-16 1:30PM EST1,130.00357.050.000.000.00-41260.00%
TSLA240119P011400002022-08-24 10:13AM EST1,140.00374.050.000.000.00-5930.00%
TSLA240119P011500002022-08-18 2:55PM EST1,150.00381.800.000.000.00-43030.00%
TSLA240119P011600002022-08-18 2:43PM EST1,160.00387.100.000.000.00-3660.00%
TSLA240119P011700002022-08-12 1:10PM EST1,170.00404.540.000.000.00-26400.00%
TSLA240119P011750002022-08-22 11:48AM EST1,175.00416.010.000.000.00-41350.00%
TSLA240119P011800002022-08-15 10:52AM EST1,180.00393.700.000.000.00-4990.00%
TSLA240119P011900002022-08-12 10:58AM EST1,190.00423.750.000.000.00-4810.00%
TSLA240119P012000002022-08-24 2:59PM EST1,200.00422.390.000.000.00-231,7980.00%
TSLA240119P012250002022-08-17 9:59AM EST1,225.00436.120.000.000.00-43410.00%
TSLA240119P012500002022-08-17 2:59PM EST1,250.00449.490.000.000.00-17420.00%
TSLA240119P012750002022-08-12 1:36PM EST1,275.00479.650.000.000.00-263210.00%
TSLA240119P013000002022-08-18 2:17PM EST1,300.00487.000.000.000.00-15,8150.00%
TSLA240119P013250002022-08-18 10:07AM EST1,325.00505.000.000.000.00-12700.00%
TSLA240119P013500002022-08-12 10:33AM EST1,350.00546.150.000.000.00-189540.00%
TSLA240119P013750002022-08-12 10:32AM EST1,375.00567.100.000.000.00-129150.00%
TSLA240119P014000002022-08-24 12:21PM EST1,400.00575.000.000.000.00-218,0270.00%
TSLA240119P014250002022-08-15 12:24PM EST1,425.00571.750.000.000.00-23000.00%
TSLA240119P014500002022-08-19 2:43PM EST1,450.00616.630.000.000.00-34370.00%
TSLA240119P014750002022-08-16 1:41PM EST1,475.00623.700.000.000.00-95060.00%
TSLA240119P015000002022-08-23 10:59AM EST1,500.00668.100.000.000.00-27630.00%
TSLA240119P015500002022-08-17 9:59AM EST1,550.00698.680.000.000.00-23280.00%
TSLA240119P016000002022-08-17 9:41AM EST1,600.00739.000.000.000.00-16510.00%
TSLA240119P016500002022-08-15 11:36AM EST1,650.00764.300.000.000.00-33210.00%
TSLA240119P016750002022-08-18 11:43AM EST1,675.00799.800.000.000.00-33680.00%
TSLA240119P017000002022-08-22 11:51AM EST1,700.00852.550.000.000.00-18,7630.00%
TSLA240119P017250002022-08-15 1:56PM EST1,725.00830.280.000.000.00-24180.00%
TSLA240119P017500002022-08-18 9:06AM EST1,750.00868.900.000.000.00-25140.00%
TSLA240119P017750002022-08-15 2:17PM EST1,775.00874.520.000.000.00-47700.00%
TSLA240119P018000002022-08-22 10:14AM EST1,800.00920.690.000.000.00-115,8650.00%
TSLA240119P018250002022-08-15 1:58PM EST1,825.00920.040.000.000.00-463700.00%
TSLA240119P018500002022-08-24 11:58AM EST1,850.00970.320.000.000.00-11,7500.00%
TSLA240119P018750002022-08-15 1:59PM EST1,875.00966.500.000.000.00-62710.00%
TSLA240119P019000002022-08-15 1:58PM EST1,900.00989.450.000.000.00-262950.00%
TSLA240119P019250002022-08-16 11:31AM EST1,925.001,019.750.000.000.00-12660.00%
TSLA240119P019500002022-08-24 11:58AM EST1,950.001,064.320.000.000.00-12590.00%
TSLA240119P020000002022-08-24 11:31AM EST2,000.001,105.930.000.000.00-16880.00%
TSLA240119P020250002022-08-16 8:33AM EST2,025.001,106.050.000.000.00-23360.00%
TSLA240119P020500002022-08-15 1:58PM EST2,050.001,129.760.000.000.00-462410.00%
TSLA240119P020750002022-08-15 1:57PM EST2,075.001,153.690.000.000.00-22220.00%
TSLA240119P021000002022-08-15 1:57PM EST2,100.001,178.020.000.000.00-4470.00%
TSLA240119P021250002022-08-15 1:58PM EST2,125.001,201.990.000.000.00-241000.00%
TSLA240119P021500002022-08-16 12:31PM EST2,150.001,230.850.000.000.00-2320.00%
TSLA240119P021750002022-07-29 9:33AM EST2,175.001,319.000.000.000.00-14120.00%
TSLA240119P022000002022-07-29 9:34AM EST2,200.001,342.950.000.000.00-690.00%
TSLA240119P022250002022-07-28 2:13PM EST2,225.001,383.350.000.000.00-220.00%
TSLA240119P022500002022-07-29 11:47AM EST2,250.001,388.850.000.000.00-330.00%
TSLA240119P022750002022-07-28 2:18PM EST2,275.001,432.650.000.000.00-210.00%
TSLA240119P023000002022-07-27 9:15AM EST2,300.001,492.650.000.000.00-220.00%
TSLA240119P023250002022-05-19 11:45AM EST2,325.001,614.601,665.001,685.000.00-8270.00%
TSLA240119P023500002022-07-08 10:23AM EST2,350.001,586.651,476.501,494.650.00-100.00%
TSLA240119P023750002022-06-13 8:46AM EST2,375.001,705.841,642.401,660.200.00-100.00%
TSLA240119P024000002022-08-10 2:22PM EST2,400.001,508.500.000.000.00-310.00%
TSLA240119P024250002022-05-17 11:26AM EST2,425.001,671.401,776.001,795.500.00-1220.00%
TSLA240119P024500002022-07-29 9:36AM EST2,450.001,590.500.000.000.00-600.00%
TSLA240119P024750002022-08-24 9:55AM EST2,475.001,571.300.000.000.00-110.00%