Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C000016702022-11-30 2:19PM EST1.67190.00192.35195.700.00-11370271.68%
TSLA240621C000033302022-11-28 11:22AM EST3.33184.20190.30194.150.00-2147194.63%
TSLA240621C000050002022-09-22 9:00AM EST5.00291.61208.00212.000.00-110.00%
TSLA240621C000066702022-11-29 10:51AM EST6.67180.85187.80191.150.00-16205172.85%
TSLA240621C000083302022-11-01 1:00PM EST8.33221.14185.30189.400.00-2121142.87%
TSLA240621C000100002022-11-23 1:54PM EST10.00170.85184.20188.150.00-6243146.97%
TSLA240621C000116702022-12-01 12:55PM EST11.67184.51182.70186.650.00-1539141.50%
TSLA240621C000133302022-12-01 12:55PM EST13.33183.13181.35185.150.00-132138.09%
TSLA240621C000166702022-11-29 2:29PM EST16.67165.85178.25182.150.00-11,441129.30%
TSLA240621C000200002022-08-18 2:22PM EST20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 9:39AM EST25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 8:41AM EST30.00828.300.000.000.00-2680.00%
TSLA240621C000333302022-12-02 3:47PM EST33.33165.20162.95168.10-3.85-2.28%17,798107.03%
TSLA240621C000350002022-08-03 10:00AM EST35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 2:22PM EST40.00872.000.000.000.00-210.00%
TSLA240621C000500002022-12-01 2:01PM EST50.00152.04150.20152.700.00-21,41995.48%
TSLA240621C000666702022-12-02 9:47AM EST66.67137.61136.25139.75-0.83-0.60%21,63987.73%
TSLA240621C000833302022-12-01 9:30AM EST83.33128.30123.50126.900.00-6091581.88%
TSLA240621C001000002022-12-02 3:37PM EST100.00112.87112.05114.35-0.83-0.73%94,14277.49%
TSLA240621C001166702022-12-01 2:33PM EST116.67103.1099.40101.50+0.39+0.38%955771.29%
TSLA240621C001233302022-12-01 2:33PM EST123.3398.5296.4598.550.00-245272.35%
TSLA240621C001266702022-11-28 3:22PM EST126.6787.7594.4096.500.00-234671.83%
TSLA240621C001300002022-12-02 3:08PM EST130.0093.0092.3594.50-1.30-1.38%15,37871.31%
TSLA240621C001333302022-12-01 10:50AM EST133.3393.3590.1592.650.00-116,40570.76%
TSLA240621C001366702022-11-25 10:34AM EST136.6782.5388.4090.400.00-231670.23%
TSLA240621C001400002022-12-01 1:07PM EST140.0089.4086.3588.750.00-138269.87%
TSLA240621C001433302022-11-29 3:21PM EST143.3375.9484.5086.700.00-217569.34%
TSLA240621C001466702022-11-29 3:22PM EST146.6774.1281.1084.400.00-433467.55%
TSLA240621C001500002022-12-02 12:26PM EST150.0080.7081.3583.20-3.80-4.50%61,25568.99%
TSLA240621C001533302022-11-22 1:14PM EST153.3362.7679.3581.050.00-4220468.20%
TSLA240621C001566702022-11-22 1:15PM EST156.6761.3377.5079.900.00-43525368.15%
TSLA240621C001600002022-11-30 1:46PM EST160.0070.6575.7578.050.00-229467.67%
TSLA240621C001633302022-11-22 1:16PM EST163.3357.9274.0576.450.00-8018567.36%
TSLA240621C001666702022-12-01 11:01AM EST166.6776.0072.4074.700.00-51,69666.96%
TSLA240621C001733302022-12-01 2:26PM EST173.3371.0569.2571.550.00-5339066.37%
TSLA240621C001800002022-12-02 3:21PM EST180.0067.1566.2068.45-1.15-1.68%620,80065.77%
TSLA240621C001833302022-12-02 3:20PM EST183.3365.7064.6566.25+1.67+2.61%620,55365.04%
TSLA240621C001866702022-12-01 2:33PM EST186.6765.2363.2064.750.00-578564.75%
TSLA240621C001933302022-12-02 10:10AM EST193.3362.1560.3561.95-0.85-1.35%423564.23%
TSLA240621C002000002022-12-02 2:57PM EST200.0058.0057.9559.00-1.19-2.01%283,46763.78%
TSLA240621C002066702022-12-01 1:56PM EST206.6757.4355.0056.550.00-338363.21%
TSLA240621C002133302022-12-02 9:47AM EST213.3354.0052.4554.30-0.64-1.17%252162.87%
TSLA240621C002166702022-12-02 2:19PM EST216.6750.8051.5552.75-2.83-5.28%1051,11562.64%
TSLA240621C002200002022-12-01 1:57PM EST220.0052.3050.1051.550.00-361,20262.28%
TSLA240621C002266702022-12-02 3:37PM EST226.6748.3748.1049.30-1.38-2.77%284662.06%
TSLA240621C002333302022-12-02 10:19AM EST233.3347.8045.5547.10+0.20+0.42%77,48861.48%
TSLA240621C002400002022-12-02 9:50AM EST240.0044.3543.7045.10-1.36-2.98%395061.30%
TSLA240621C002466702022-12-02 10:36AM EST246.6743.0041.8043.00-0.65-1.49%21,57060.96%
TSLA240621C002500002022-12-02 1:11PM EST250.0040.0040.8042.35-1.95-4.65%73,97960.94%
TSLA240621C002533302022-11-28 3:55PM EST253.3336.7839.8541.150.00-331,04360.64%
TSLA240621C002600002022-12-02 3:09PM EST260.0038.1037.9539.40-2.19-5.44%11,12960.34%
TSLA240621C002666702022-12-02 3:19PM EST266.6737.2536.2037.75-3.65-8.92%410,29660.09%
TSLA240621C002700002022-12-02 11:58AM EST270.0035.6035.4536.85-2.09-5.55%701,43159.96%
TSLA240621C002733302022-11-23 10:52AM EST273.3330.7634.7035.950.00-41,15559.82%
TSLA240621C002766702022-12-01 12:16PM EST276.6735.5033.9035.150.00-167559.69%
TSLA240621C002800002022-12-02 2:19PM EST280.0032.8033.1534.45-2.20-6.29%21,04759.62%
TSLA240621C002833302022-12-02 3:57PM EST283.3333.1732.8033.80-1.58-4.55%13,27859.77%
TSLA240621C002866702022-12-02 11:41AM EST286.6732.2531.7032.95+3.00+10.26%480959.41%
TSLA240621C002900002022-12-02 12:07PM EST290.0031.0031.3032.15-2.25-6.77%390259.42%
TSLA240621C002933302022-11-30 3:53PM EST293.3331.5530.0030.400.00-1096658.45%
TSLA240621C002966702022-12-01 9:35AM EST296.6733.1230.0030.650.00-184559.20%
TSLA240621C003000002022-12-02 3:25PM EST300.0029.5429.3030.00-0.56-1.86%218,55059.09%
TSLA240621C003033302022-12-01 3:47PM EST303.3329.6528.6529.300.00-231,19658.97%
TSLA240621C003066702022-12-02 3:18PM EST306.6728.5028.0528.50-0.70-2.40%21,23858.81%
TSLA240621C003100002022-12-02 2:53PM EST310.0027.1027.4028.00-1.05-3.73%31,50158.77%
TSLA240621C003133302022-11-30 1:20PM EST313.3324.0026.8527.450.00-5263258.74%
TSLA240621C003166702022-12-01 9:30AM EST316.6728.9525.5525.900.00-12,14357.75%
TSLA240621C003200002022-12-02 12:07PM EST320.0025.4025.6526.25-1.20-4.51%159158.53%
TSLA240621C003233302022-11-23 9:35AM EST323.3319.5525.1025.700.00-136258.46%
TSLA240621C003266702022-12-01 9:39AM EST326.6727.1524.5525.150.00-9754258.39%
TSLA240621C003300002022-12-02 10:07AM EST330.0024.5524.0524.60-1.15-4.47%65,08558.32%
TSLA240621C003333302022-12-02 11:20AM EST333.3323.3523.4024.20-1.55-6.22%189,12958.24%
TSLA240621C003366702022-12-02 3:10PM EST336.6723.4023.0523.60+2.90+14.15%12,37558.21%
TSLA240621C003400002022-12-02 11:24AM EST340.0022.5522.4523.10+0.85+3.92%31,03258.08%
TSLA240621C003433302022-12-02 9:58AM EST343.3322.3022.0522.60+2.04+10.07%21,10958.05%
TSLA240621C003466702022-12-02 1:15PM EST346.6721.0321.6022.15+1.78+9.25%427058.02%
TSLA240621C003500002022-12-02 3:20PM EST350.0021.4021.0521.70-0.69-3.12%613,37657.91%
TSLA240621C003533302022-12-02 3:16PM EST353.3321.2020.7021.25+0.52+2.51%623057.91%
TSLA240621C003566702022-11-23 1:02PM EST356.6717.3020.3020.850.00-148457.90%
TSLA240621C003600002022-12-02 10:38AM EST360.0020.5019.8520.45-0.65-3.07%12,38857.84%
TSLA240621C003633302022-12-01 11:55AM EST363.3320.8019.4520.000.00-938657.78%
TSLA240621C003666702022-12-02 2:12PM EST366.6718.5519.0519.65-1.70-8.40%14,49257.77%
TSLA240621C003700002022-12-02 10:34AM EST370.0019.5018.6519.25-0.90-4.41%133,09457.72%
TSLA240621C003733302022-11-22 9:45AM EST373.3312.5018.3018.850.00-253457.68%
TSLA240621C003766702022-12-02 12:36PM EST376.6717.8017.9518.45-1.40-7.29%285657.64%
TSLA240621C003800002022-11-30 9:41AM EST380.0016.4517.6018.100.00-163657.62%
TSLA240621C003833302022-11-29 3:58PM EST383.3315.2717.2517.700.00-199157.56%
TSLA240621C003866702022-11-22 11:30AM EST386.6711.8016.9017.400.00-1029457.55%
TSLA240621C003900002022-11-29 10:02AM EST390.0017.6016.1016.45+2.65+17.73%733056.85%
TSLA240621C003933302022-11-28 1:24PM EST393.3316.8516.2516.80+0.75+4.66%469257.54%
TSLA240621C003966702022-12-02 10:14AM EST396.6716.9515.9516.40+1.90+12.62%1846157.47%
TSLA240621C004000002022-12-02 3:12PM EST400.0015.8515.6016.15-0.57-3.47%5345,78257.47%
TSLA240621C004100002022-08-17 9:53AM EST410.00569.350.000.000.00-15312.50%
TSLA240621C004166702022-12-01 9:40AM EST416.6715.7914.1014.650.00-13,35657.29%
TSLA240621C004200002022-08-19 2:10PM EST420.00546.700.000.000.00-15312.50%
TSLA240621C004300002022-07-12 8:47AM EST430.00385.10509.00521.950.00-2490.00%
TSLA240621C004333302022-12-01 2:13PM EST433.3313.9012.8513.400.00-113,54757.26%
TSLA240621C004400002022-08-05 9:00AM EST440.00549.770.000.000.00-38012.50%
TSLA240621C004500002022-12-02 2:39PM EST450.0011.6011.8512.25-1.30-10.08%13,23757.31%
TSLA240621C004600002022-07-11 8:32AM EST460.00413.00515.65540.650.00-2220.00%
TSLA240621C004666702022-12-02 3:13PM EST466.6711.0510.7511.35-0.45-3.91%25,59857.31%
TSLA240621C004700002022-08-04 11:41AM EST470.00551.000.000.000.00-64012.50%
TSLA240621C004800002022-08-16 11:11AM EST480.00543.470.000.000.00-45612.50%
TSLA240621C004833302022-12-02 2:54PM EST483.339.9810.0010.40+0.58+6.17%11,22757.39%
TSLA240621C004900002022-08-17 12:13PM EST490.00525.020.000.000.00-18012.50%
TSLA240621C005000002022-12-02 3:11PM EST500.009.459.109.55-0.53-5.31%1311,63557.31%
TSLA240621C005166702022-11-30 1:56PM EST516.678.058.408.900.00-1,0863,17657.43%
TSLA240621C005200002022-08-17 8:56AM EST520.00505.270.000.000.00-17212.50%
TSLA240621C005333302022-11-30 3:47PM EST533.338.007.808.250.00-13,37757.53%
TSLA240621C005400002022-08-19 1:01PM EST540.00468.380.000.000.00-12512.50%
TSLA240621C005500002022-12-02 12:48PM EST550.007.207.207.70-1.24-14.69%82,14457.61%
TSLA240621C005600002022-08-05 12:32PM EST560.00460.040.000.000.00-22612.50%
TSLA240621C005666702022-12-02 2:53PM EST566.676.806.807.25-1.00-12.82%71,28857.89%
TSLA240621C005800002022-08-12 2:23PM EST580.00457.000.000.000.00-13112.50%
TSLA240621C005833302022-11-30 12:58PM EST583.335.806.356.650.00-183557.88%
TSLA240621C006000002022-12-02 2:12PM EST600.005.855.956.25-0.55-8.59%3217,32958.05%
TSLA240621C006166702022-12-01 11:43AM EST616.676.305.555.900.00-414,13358.19%
TSLA240621C006200002022-08-22 1:26PM EST620.00408.600.000.000.00-311912.50%
TSLA240621C006333302022-11-30 3:11PM EST633.335.215.205.550.00-214,55258.33%
TSLA240621C006400002022-08-22 2:31PM EST640.00397.970.000.000.00-111512.50%
TSLA240621C006500002022-11-30 3:17PM EST650.005.004.905.250.00-251958.51%
TSLA240621C006600002022-08-19 9:12AM EST660.00399.890.000.000.00-122812.50%
TSLA240621C006666702022-12-02 3:36PM EST666.674.754.604.90-0.25-5.00%49,69758.57%
TSLA240621C006800002022-08-24 8:36AM EST680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302022-12-01 3:00PM EST683.334.804.354.650.00-2251,61358.76%
TSLA240621C007000002022-12-02 2:34PM EST700.004.154.104.40-0.35-7.78%123,53958.89%
TSLA240621C007166702022-12-02 9:49AM EST716.674.153.904.20+0.65+18.57%192159.11%
TSLA240621C007200002022-08-24 2:12PM EST720.00379.050.000.000.00-625625.00%
TSLA240621C007333302022-12-01 9:46AM EST733.334.303.703.950.00-12,42659.22%
TSLA240621C007400002022-08-19 9:40AM EST740.00360.730.000.000.00-152625.00%
TSLA240621C007500002022-12-02 12:07PM EST750.003.553.503.80-0.30-7.79%704,51559.42%
TSLA240621C007583302022-12-02 3:56PM EST758.333.603.403.65-0.10-2.70%43012,64959.40%
TSLA240621C007600002022-08-23 10:59AM EST760.00351.000.000.000.00-136325.00%
TSLA240621C007800002022-08-19 10:34AM EST780.00344.500.000.000.00-130525.00%
TSLA240621C008000002022-08-24 2:57PM EST800.00339.200.000.000.00-173,95025.00%
TSLA240621C008100002022-08-24 2:26PM EST810.00337.460.000.000.00-131525.00%
TSLA240621C008200002022-08-22 2:40PM EST820.00313.950.000.000.00-229725.00%
TSLA240621C008300002022-08-16 12:05PM EST830.00352.360.000.000.00-620625.00%
TSLA240621C008400002022-08-24 1:52PM EST840.00323.030.000.000.00-120925.00%
TSLA240621C008500002022-08-24 12:30PM EST850.00323.000.000.000.00-31,05925.00%
TSLA240621C008600002022-08-24 9:25AM EST860.00328.010.000.000.00-218525.00%
TSLA240621C008700002022-08-23 9:45AM EST870.00305.000.000.000.00-219125.00%
TSLA240621C008800002022-08-23 9:19AM EST880.00301.030.000.000.00-1423025.00%
TSLA240621C008900002022-08-24 1:34PM EST890.00306.000.000.000.00-222825.00%
TSLA240621C009000002022-08-24 2:10PM EST900.00304.300.000.000.00-342,39525.00%
TSLA240621C009100002022-08-24 12:13PM EST910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 10:25AM EST920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 10:05AM EST930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 2:44PM EST940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 12:01PM EST950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 2:13PM EST960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 2:59PM EST970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 9:08AM EST980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 8:46AM EST990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 2:50PM EST1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 9:20AM EST1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 10:43AM EST1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 12:52PM EST1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 9:51AM EST1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 11:54AM EST1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 2:02PM EST1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 10:47AM EST1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 8:47AM EST1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 8:46AM EST1,090.00243.080.000.000.00-814125.00%
TSLA240621C011000002022-08-24 2:45PM EST1,100.00234.550.000.000.00-112,11825.00%
TSLA240621C011100002022-08-24 8:48AM EST1,110.00239.120.000.000.00-233825.00%
TSLA240621C011200002022-08-18 9:24AM EST1,120.00240.900.000.000.00-318625.00%
TSLA240621C011300002022-08-22 1:59PM EST1,130.00211.500.000.000.00-1125925.00%
TSLA240621C011400002022-08-12 9:47AM EST1,140.00209.930.000.000.00-66125.00%
TSLA240621C011500002022-08-24 9:28AM EST1,150.00229.950.000.000.00-139525.00%
TSLA240621C011600002022-08-12 1:52PM EST1,160.00222.450.000.000.00-18425.00%
TSLA240621C011700002022-08-24 12:17PM EST1,170.00222.050.000.000.00-34625.00%
TSLA240621C011800002022-08-22 8:51AM EST1,180.00195.880.000.000.00-123325.00%
TSLA240621C011900002022-08-24 11:33AM EST1,190.00218.160.000.000.00-311425.00%
TSLA240621C012000002022-08-24 2:34PM EST1,200.00207.130.000.000.00-1293,74825.00%
TSLA240621C012500002022-08-24 2:58PM EST1,250.00194.020.000.000.00-161,16425.00%
TSLA240621C013000002022-08-24 2:58PM EST1,300.00182.320.000.000.00-91,28325.00%
TSLA240621C013500002022-08-24 11:46AM EST1,350.00181.000.000.000.00-295925.00%
TSLA240621C014000002022-08-24 2:25PM EST1,400.00164.360.000.000.00-2182,21925.00%
TSLA240621C014500002022-08-22 2:57PM EST1,450.00144.500.000.000.00-340125.00%
TSLA240621C015000002022-08-24 2:15PM EST1,500.00146.100.000.000.00-444,09725.00%
TSLA240621C015500002022-08-24 1:54PM EST1,550.00137.360.000.000.00-672525.00%
TSLA240621C016000002022-08-24 1:15PM EST1,600.00134.010.000.000.00-171,19425.00%
TSLA240621C016500002022-08-22 2:55PM EST1,650.00116.000.000.000.00-142125.00%
TSLA240621C017000002022-08-24 1:49PM EST1,700.00117.680.000.000.00-637725.00%
TSLA240621C017500002022-08-23 11:09AM EST1,750.00108.700.000.000.00-15321325.00%
TSLA240621C018000002022-08-24 2:44PM EST1,800.00106.570.000.000.00-1779,19625.00%
TSLA240621C018500002022-08-23 8:54AM EST1,850.0096.150.000.000.00-44,34925.00%
TSLA240621C019000002022-08-24 1:13PM EST1,900.0098.900.000.000.00-1061,52725.00%
TSLA240621C019500002022-08-24 1:48PM EST1,950.0091.520.000.000.00-813825.00%
TSLA240621C020000002022-08-24 2:53PM EST2,000.0086.360.000.000.00-443,99825.00%
TSLA240621C020500002022-08-24 8:45AM EST2,050.0086.820.000.000.00-959225.00%
TSLA240621C021000002022-08-24 2:59PM EST2,100.0078.800.000.000.00-1591,40325.00%
TSLA240621C021500002022-08-24 2:51PM EST2,150.0075.500.000.000.00-16033025.00%
TSLA240621C022000002022-08-24 2:40PM EST2,200.0072.450.000.000.00-7391125.00%
TSLA240621C022500002022-08-24 1:46PM EST2,250.0069.460.000.000.00-6311,19325.00%
TSLA240621C022750002022-08-24 2:57PM EST2,275.0067.000.000.000.00-1803,99325.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P000016702022-12-02 10:39AM EST1.670.020.010.02+0.01+100.00%114,875134.38%
TSLA240621P000033302022-12-02 3:49PM EST3.330.030.020.030.00-191,081117.97%
TSLA240621P000050002022-12-02 2:53PM EST5.000.050.020.06-0.01-16.67%18643109.77%
TSLA240621P000066702022-11-23 10:30AM EST6.670.190.020.170.00-21,207110.55%
TSLA240621P000083302022-11-11 3:51PM EST8.330.180.000.000.00-2050.00%
TSLA240621P000100002022-12-02 2:56PM EST10.000.200.150.24-0.01-4.76%251,342105.08%
TSLA240621P000116702022-11-11 9:36AM EST11.670.350.160.300.00-2102101.27%
TSLA240621P000133302022-11-30 3:26PM EST13.330.350.000.000.00-4050.00%
TSLA240621P000150002022-08-18 9:49AM EST15.000.270.000.000.00-111350.00%
TSLA240621P000166702022-12-01 3:57PM EST16.670.450.350.470.00-1563,41095.17%
TSLA240621P000200002022-08-19 9:13AM EST20.000.310.000.000.00-738625.00%
TSLA240621P000250002022-08-22 9:09AM EST25.000.490.000.000.00-15525.00%
TSLA240621P000300002022-08-23 11:04AM EST30.000.650.000.000.00-4624425.00%
TSLA240621P000333302022-12-02 3:08PM EST33.331.251.141.31-0.06-4.58%165,45581.37%
TSLA240621P000350002022-08-08 8:30AM EST35.000.900.000.000.00-1225.00%
TSLA240621P000400002022-08-08 8:58AM EST40.001.000.000.000.00-24025.00%
TSLA240621P000500002022-12-02 3:40PM EST50.002.522.422.62-0.16-5.97%131,68273.35%
TSLA240621P000666702022-12-02 1:40PM EST66.674.604.354.55-0.32-6.50%32,88068.01%
TSLA240621P000833302022-12-02 9:51AM EST83.337.507.207.25-0.25-3.23%93,73764.39%
TSLA240621P001000002022-12-02 3:44PM EST100.0010.7010.6010.85-0.40-3.60%1868,29161.22%
TSLA240621P001166702022-12-02 12:05PM EST116.6715.400.000.00-0.50-3.14%10306.25%
TSLA240621P001233302022-12-02 1:42PM EST123.3317.5516.9517.25-0.25-1.40%83,59257.69%
TSLA240621P001266702022-12-01 11:21AM EST126.6719.0018.0018.450.00-180457.36%
TSLA240621P001300002022-12-02 2:03PM EST130.0019.7519.1019.45-0.25-1.25%21,23856.86%
TSLA240621P001333302022-12-02 2:05PM EST133.3320.9520.2520.55-0.15-0.71%132,96156.43%
TSLA240621P001366702022-11-29 1:53PM EST136.6725.7121.4021.700.00-81,74256.00%
TSLA240621P001400002022-12-02 3:13PM EST140.0022.9022.6022.95-0.70-2.97%361,23955.63%
TSLA240621P001433302022-12-01 10:22AM EST143.3325.3023.7524.150.00-21,69755.15%
TSLA240621P001466702022-12-01 10:34AM EST146.6726.5924.9025.450.00-143454.70%
TSLA240621P001500002022-12-02 2:40PM EST150.0027.1526.3526.75-0.40-1.45%14,30454.42%
TSLA240621P001533302022-12-02 10:40AM EST153.3328.3227.7028.05-4.33-13.26%265354.03%
TSLA240621P001566702022-11-28 2:04PM EST156.6733.5529.0029.450.00-125153.62%
TSLA240621P001600002022-12-02 3:29PM EST160.0030.7030.5030.95-0.95-3.00%831,37953.37%
TSLA240621P001633302022-12-02 11:46AM EST163.3332.5531.9532.30-4.90-13.08%11,47652.96%
TSLA240621P001666702022-12-02 3:04PM EST166.6733.9033.3033.80-1.10-3.14%125,75552.54%
TSLA240621P001733302022-12-02 3:41PM EST173.3336.8536.5036.85-1.00-2.64%55,22951.93%
TSLA240621P001800002022-12-02 3:41PM EST180.0040.0539.6540.20-1.15-2.79%116,12651.32%
TSLA240621P001833302022-12-02 3:37PM EST183.3341.7541.3541.75-1.10-2.57%123,77650.96%
TSLA240621P001866702022-12-02 3:39PM EST186.6743.3543.0043.45-1.25-2.80%52,01850.62%
TSLA240621P001933302022-12-02 3:38PM EST193.3346.8546.5046.95-1.35-2.80%444,35950.02%
TSLA240621P002000002022-12-02 3:17PM EST200.0050.3050.1550.70-1.45-2.80%1107,26449.79%
TSLA240621P002066702022-12-01 3:17PM EST206.6755.5553.6554.500.00-201,23149.25%
TSLA240621P002133302022-12-01 3:16PM EST213.3359.3557.7558.350.00-281,39048.64%
TSLA240621P002166702022-12-02 12:11PM EST216.6760.8061.0061.30-0.65-1.06%25,36549.35%
TSLA240621P002200002022-12-01 3:16PM EST220.0063.3561.7562.400.00-352,02948.11%
TSLA240621P002266702022-12-02 11:54AM EST226.6767.0565.9066.450.00-3693,06847.46%
TSLA240621P002333302022-12-02 11:54AM EST233.3371.4269.7071.10-0.85-1.18%147,21247.33%
TSLA240621P002400002022-12-01 1:00PM EST240.0075.7574.5575.650.00-164,64046.98%
TSLA240621P002466702022-11-28 2:21PM EST246.6787.0079.0580.150.00-51,06546.46%
TSLA240621P002500002022-12-02 11:06AM EST250.0082.9582.8583.70-0.30-0.36%23,12547.52%
TSLA240621P002533302022-11-30 3:53PM EST253.3386.1083.5584.800.00-2058146.00%
TSLA240621P002600002022-11-29 2:21PM EST260.0098.2087.9089.550.00-284745.54%
TSLA240621P002666702022-12-01 10:44AM EST266.6795.0093.0594.350.00-43,12645.02%
TSLA240621P002700002022-12-02 3:37PM EST270.0096.3095.5596.80-0.90-0.93%287044.78%
TSLA240621P002733302022-12-01 11:54AM EST273.3399.6698.0099.300.00-173544.57%
TSLA240621P002766702022-12-01 11:55AM EST276.67102.00100.00101.850.00-1277244.38%
TSLA240621P002800002022-12-02 10:40AM EST280.00104.15102.55104.25-7.71-6.89%21,23644.01%
TSLA240621P002833302022-11-30 10:35AM EST283.33113.51105.25107.350.00-21,06644.39%
TSLA240621P002866702022-12-01 11:54AM EST286.67109.78107.80109.950.00-142444.19%
TSLA240621P002900002022-11-30 3:49PM EST290.00114.72110.35112.500.00-61,20643.92%
TSLA240621P002933302022-12-02 10:43AM EST293.33114.75112.90115.10-7.25-5.94%21,08643.67%
TSLA240621P002966702022-12-01 9:45AM EST296.67115.000.00119.150.00-3045.08%
TSLA240621P003000002022-12-02 1:14PM EST300.00121.00118.10119.90+0.70+0.58%191,92542.63%
TSLA240621P003033302022-11-29 1:48PM EST303.33132.49120.80123.050.00-491642.97%
TSLA240621P003066702022-12-02 12:48PM EST306.67126.30123.50125.85-5.55-4.21%139842.86%
TSLA240621P003100002022-11-28 9:57AM EST310.00136.09126.20128.650.00-265942.74%
TSLA240621P003133302022-11-29 2:05PM EST313.33141.30128.95131.300.00-483642.41%
TSLA240621P003166702022-11-28 11:42AM EST316.67138.82131.15134.050.00-860742.17%
TSLA240621P003200002022-11-30 3:47PM EST320.00139.23134.60136.950.00-283442.11%
TSLA240621P003233302022-11-18 9:51AM EST323.33149.70137.80139.700.00-241141.84%
TSLA240621P003266702022-11-29 2:21PM EST326.67152.97140.15142.500.00-231341.59%
TSLA240621P003300002022-12-01 9:34AM EST330.00143.38143.40145.350.00-990841.40%
TSLA240621P003333302022-12-01 10:22AM EST333.33149.05145.80148.750.00-35,94441.96%
TSLA240621P003366702022-11-25 9:58AM EST336.67160.35150.10153.000.00-232143.66%
TSLA240621P003400002022-11-29 10:18AM EST340.00161.93151.90153.900.00-289640.68%
TSLA240621P003433302022-11-22 11:51AM EST343.33177.18154.35156.950.00-350740.70%
TSLA240621P003466702022-11-18 2:22PM EST346.67171.68157.85159.850.00-227340.45%
TSLA240621P003500002022-11-23 3:31PM EST350.00171.35160.05162.500.00-3254039.80%
TSLA240621P003533302022-11-14 1:52PM EST353.33165.34163.70165.700.00-616240.00%
TSLA240621P003566702022-11-21 3:30PM EST356.67189.57166.10168.650.00-249439.76%
TSLA240621P003600002022-11-23 3:23PM EST360.00180.92169.05171.600.00-4041939.51%
TSLA240621P003633302022-11-28 1:54PM EST363.33182.80171.65175.100.00-251940.18%
TSLA240621P003666702022-11-28 12:24PM EST366.67183.70174.70178.150.00-21,83540.07%
TSLA240621P003700002022-11-21 12:54PM EST370.00201.80177.70181.000.00-247339.59%
TSLA240621P003733302022-12-01 1:56PM EST373.33182.85180.75184.100.00-841439.54%
TSLA240621P003766702022-11-22 9:58AM EST376.67210.80183.90187.200.00-1361,11539.45%
TSLA240621P003800002022-12-01 9:37AM EST380.00187.28186.90190.250.00-286939.26%
TSLA240621P003833302022-11-30 1:25PM EST383.33202.70190.15193.450.00-457139.36%
TSLA240621P003866702022-11-15 9:46AM EST386.67192.74193.05196.400.00-150838.92%
TSLA240621P003900002022-11-22 9:42AM EST390.00222.83196.15199.500.00-31,12838.77%
TSLA240621P003933302022-11-23 11:01AM EST393.33213.30199.25202.750.00-101,00138.93%
TSLA240621P003966702022-11-23 12:56PM EST396.67219.50202.40205.900.00-1047838.84%
TSLA240621P004000002022-12-02 2:28PM EST400.00209.20206.10208.30+1.70+0.82%12,06936.98%
TSLA240621P004100002022-08-19 10:16AM EST410.0049.000.000.000.00-4150.00%
TSLA240621P004166702022-11-28 10:25AM EST416.67233.20220.75224.950.00-22338.43%
TSLA240621P004200002022-08-24 2:42PM EST420.0050.400.000.000.00-91360.00%
TSLA240621P004300002022-08-24 1:49PM EST430.0053.790.000.000.00-61160.00%
TSLA240621P004333302022-11-25 9:50AM EST433.33252.51236.85241.100.00-151,46038.45%
TSLA240621P004400002022-08-19 12:10PM EST440.0056.600.000.000.00-5160.00%
TSLA240621P004500002022-11-30 3:37PM EST450.00259.45253.90256.800.00-202436.59%
TSLA240621P004600002022-08-24 2:04PM EST460.0061.190.000.000.00-3400.00%
TSLA240621P004666702022-11-16 3:25PM EST466.67277.95269.65274.050.00-1,760039.83%
TSLA240621P004700002022-08-19 2:08PM EST470.0065.050.000.000.00-12190.00%
TSLA240621P004800002022-08-24 1:50PM EST480.0067.500.000.000.00-1400.00%
TSLA240621P004833302022-11-08 2:31PM EST483.33291.35286.20290.750.00-3,522041.14%
TSLA240621P004900002022-08-15 12:01PM EST490.0068.100.000.000.00-2830.00%
TSLA240621P005000002022-11-25 10:27AM EST500.00316.35303.55306.750.00-21439.86%
TSLA240621P005166702022-11-28 10:47AM EST516.67331.95319.40324.500.00-2044.68%
TSLA240621P005200002022-08-24 2:35PM EST520.0079.350.000.000.00-212660.00%
TSLA240621P005333302022-11-02 2:10PM EST533.33313.40336.00340.850.00-70044.76%
TSLA240621P005400002022-08-24 1:00PM EST540.0085.820.000.000.00-11800.00%
TSLA240621P005500002022-11-02 2:25PM EST550.00331.25353.50356.800.00-2,630643.12%
TSLA240621P005600002022-08-18 12:13PM EST560.0090.900.000.000.00-24270.00%
TSLA240621P005666702022-11-17 2:04PM EST566.67382.15369.25374.300.00-2047.11%
TSLA240621P005800002022-08-23 9:50AM EST580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302022-11-28 3:26PM EST583.33400.47385.90391.000.00-1348.19%
TSLA240621P006000002022-11-30 12:41PM EST600.00418.32403.35406.850.00-1046.07%
TSLA240621P006166702022-11-28 12:50PM EST616.67428.90419.10425.200.00-2052.65%
TSLA240621P006200002022-08-19 12:13PM EST620.00116.800.000.000.00-133500.00%
TSLA240621P006333302022-10-11 1:53PM EST633.33416.25442.45445.400.00-2058.73%
TSLA240621P006400002022-08-24 11:53AM EST640.00123.060.000.000.00-31440.00%
TSLA240621P006500002022-10-28 10:55AM EST650.00425.17465.10469.400.00-2071.74%
TSLA240621P006600002022-08-24 9:09AM EST660.00130.540.000.000.00-22800.00%
TSLA240621P006666702022-11-17 11:30AM EST666.67482.95468.95474.550.00-4053.19%
TSLA240621P006800002022-08-22 8:42AM EST680.00145.500.000.000.00-96260.00%
TSLA240621P006833302022-10-05 2:15PM EST683.33439.95473.40478.800.00-4,01000.00%
TSLA240621P007000002022-11-21 1:55PM EST700.00530.21503.15507.050.00-1051.69%
TSLA240621P007166702022-10-10 8:30AM EST716.67494.940.000.000.00-200.00%
TSLA240621P007200002022-08-24 2:36PM EST720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 10:45AM EST733.33533.63535.45541.400.00-4056.84%
TSLA240621P007400002022-08-24 10:52AM EST740.00166.300.000.000.00-5810.00%
TSLA240621P007500002022-10-17 1:58PM EST750.00531.30564.10568.400.00-6075.29%
TSLA240621P007583302022-10-27 2:33PM EST758.33532.35573.20577.600.00-2077.01%
TSLA240621P007600002022-08-23 12:29PM EST760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 11:39AM EST780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 11:36AM EST800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 10:13AM EST810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 10:19AM EST820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 11:33AM EST830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 11:35AM EST840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 1:27PM EST850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 10:36AM EST860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 9:46AM EST870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 9:25AM EST880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 10:36AM EST890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 1:47PM EST900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 9:15AM EST910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 8:30AM EST920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 9:15AM EST930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 9:46AM EST940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 12:20PM EST950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 10:50AM EST960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 11:19AM EST970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 11:21AM EST980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 2:10PM EST990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 2:10PM EST1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 10:05AM EST1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 11:32AM EST1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 8:51AM EST1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 12:56PM EST1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 1:59PM EST1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 2:28PM EST1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 9:36AM EST1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 9:53AM EST1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 9:47AM EST1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 2:30PM EST1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 2:30PM EST1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 12:57PM EST1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 2:37PM EST1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 1:35PM EST1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 8:53AM EST1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 10:32AM EST1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 9:04AM EST1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 8:30AM EST1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 12:13PM EST1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 2:03PM EST1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 8:51AM EST1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 2:02PM EST1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 9:42AM EST1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 12:17PM EST1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 11:43AM EST1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 1:45PM EST1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 8:44AM EST1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 8:42AM EST1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 10:29AM EST1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 1:38PM EST1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 10:00AM EST1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 9:56AM EST1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 8:42AM EST1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 8:40AM EST1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 10:49AM EST1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 8:40AM EST2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 1:36PM EST2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 9:56AM EST2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 10:28AM EST2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 9:05AM EST2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 12:38PM EST2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 2:54PM EST2,275.001,409.500.000.000.00-125400.00%