Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
709.81-51.80 (-6.80%)
At close: 04:00PM EDT
708.41 -1.40 (-0.20%)
After hours: 06:10PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220520C000500002022-05-18 11:39AM EDT50.00687.69658.90660.95-13.31-1.90%2381,037.50%
TSLA220520C001000002022-05-18 12:44PM EDT100.00615.70608.90610.95-22.29-3.49%165760.94%
TSLA220520C001500002022-05-11 2:25PM EDT150.00602.80558.90560.950.00-294603.91%
TSLA220520C002000002022-05-18 11:31AM EDT200.00534.35509.00510.95-18.64-3.37%5130511.72%
TSLA220520C002500002022-05-18 3:57PM EDT250.00460.60459.00460.95-26.15-5.37%621425.00%
TSLA220520C003000002022-05-18 11:30AM EDT300.00432.64409.00410.95-24.81-5.42%1192354.30%
TSLA220520C003500002022-05-18 10:28AM EDT350.00406.10358.95361.00+6.78+1.70%5145294.34%
TSLA220520C003600002022-05-12 9:40AM EDT360.00324.15348.95351.050.00-353287.70%
TSLA220520C003700002022-05-12 3:48PM EDT370.00351.15338.95341.050.00-336276.95%
TSLA220520C003800002022-05-16 2:00PM EDT380.00346.95328.95331.000.00-16262.31%
TSLA220520C003900002022-05-18 3:19PM EDT390.00317.46318.95321.00-46.69-12.82%116921252.34%
TSLA220520C004000002022-05-18 2:37PM EDT400.00301.22309.05311.05-34.03-10.15%1387252.54%
TSLA220520C004100002022-05-12 10:44AM EDT410.00322.50298.95301.000.00-111232.62%
TSLA220520C004200002022-05-05 1:06PM EDT420.00465.20288.95291.100.00-110229.88%
TSLA220520C004300002022-05-04 1:57PM EDT430.00487.70278.95281.050.00-28217.38%
TSLA220520C004400002022-05-12 9:32AM EDT440.00269.30269.00271.100.00-312213.87%
TSLA220520C004500002022-05-18 10:35AM EDT450.00297.90259.10261.05-14.46-4.63%214207.03%
TSLA220520C004600002022-05-17 9:30AM EDT460.00287.46249.05251.200.00-122202.25%
TSLA220520C004700002022-05-09 3:38PM EDT470.00323.50239.00241.150.00-713189.06%
TSLA220520C004800002022-05-18 1:26PM EDT480.00226.94229.05231.10-45.88-16.82%435180.27%
TSLA220520C004850002022-05-17 2:50PM EDT485.00273.00224.10226.250.00-15183.30%
TSLA220520C004900002022-05-17 2:48PM EDT490.00267.98219.05221.150.00-1321173.63%
TSLA220520C005000002022-05-18 2:03PM EDT500.00203.96209.20211.15-56.32-21.64%14248170.12%
TSLA220520C005100002022-05-18 10:05AM EDT510.00247.67199.15201.25+1.07+0.43%238162.99%
TSLA220520C005200002022-05-18 12:43PM EDT520.00195.68189.15191.25-2.32-1.17%2016154.49%
TSLA220520C005250002022-05-18 12:43PM EDT525.00190.68184.15186.30-38.24-16.70%2078151.56%
TSLA220520C005300002022-05-18 9:32AM EDT530.00215.18179.25181.40-6.11-2.76%136151.95%
TSLA220520C005400002022-05-13 10:32AM EDT540.00232.25169.25171.350.00-247142.33%
TSLA220520C005500002022-05-17 3:57PM EDT550.00212.00159.35161.350.00-20118135.94%
TSLA220520C005600002022-05-17 2:13PM EDT560.00193.75149.35151.450.00-143129.30%
TSLA220520C005650002022-05-18 9:32AM EDT565.00181.05144.40146.45+7.01+4.03%117125.88%
TSLA220520C005700002022-05-18 1:00PM EDT570.00150.00139.45141.55-28.02-15.74%2152123.97%
TSLA220520C005750002022-05-17 10:01AM EDT575.00173.50134.50136.600.00-112121.14%
TSLA220520C005800002022-05-18 11:47AM EDT580.00154.81129.55131.60-16.85-9.82%593117.53%
TSLA220520C005850002022-05-16 11:25AM EDT585.00154.05124.60126.600.00-2015113.92%
TSLA220520C005900002022-05-17 11:45AM EDT590.00161.45119.70121.850.00-242113.65%
TSLA220520C005950002022-05-18 1:44PM EDT595.00112.25114.75116.75-52.35-31.80%2225108.79%
TSLA220520C006000002022-05-18 3:59PM EDT600.00110.45109.95111.85-47.55-30.09%208465107.42%
TSLA220520C006050002022-05-18 3:40PM EDT605.00105.70105.00107.00-46.50-30.55%66104.79%
TSLA220520C006100002022-05-18 3:43PM EDT610.0097.50100.15102.25-48.68-33.30%38233103.59%
TSLA220520C006150002022-05-18 1:36PM EDT615.0095.0095.3097.25-36.43-27.72%913100.17%
TSLA220520C006200002022-05-18 3:36PM EDT620.0087.6090.5092.45-41.45-32.12%2914698.34%
TSLA220520C006250002022-05-18 3:36PM EDT625.0082.9085.7587.70-44.60-34.98%64696.78%
TSLA220520C006300002022-05-18 2:35PM EDT630.0074.9881.0082.90-53.97-41.85%11730794.54%
TSLA220520C006350002022-05-18 3:10PM EDT635.0078.0076.3578.20-30.45-28.08%8493.02%
TSLA220520C006400002022-05-18 3:39PM EDT640.0073.4171.8073.60-45.74-38.39%3912991.96%
TSLA220520C006450002022-05-18 12:11PM EDT645.0081.4067.2069.05-33.00-28.85%13390.38%
TSLA220520C006500002022-05-18 3:58PM EDT650.0064.1062.8064.40-47.55-42.59%4061,98588.72%
TSLA220520C006550002022-05-18 3:26PM EDT655.0054.0058.3560.35-41.55-43.49%345088.49%
TSLA220520C006600002022-05-18 3:54PM EDT660.0051.5054.1055.70-48.85-48.68%10018686.32%
TSLA220520C006650002022-05-18 3:50PM EDT665.0048.7549.9051.50-43.25-47.01%12513085.17%
TSLA220520C006700002022-05-18 3:40PM EDT670.0046.0045.8547.40-42.08-47.77%22312884.12%
TSLA220520C006750002022-05-18 3:43PM EDT675.0039.8541.9043.35-44.10-52.53%35518482.84%
TSLA220520C006800002022-05-18 3:59PM EDT680.0039.0038.1039.50-41.28-51.42%96836881.78%
TSLA220520C006850002022-05-18 3:57PM EDT685.0035.1534.5035.70-39.90-53.16%1003880.63%
TSLA220520C006900002022-05-18 3:59PM EDT690.0031.1531.0532.10-39.15-55.69%1,00621779.58%
TSLA220520C006950002022-05-18 3:58PM EDT695.0029.0527.8028.75-40.65-58.32%27714078.76%
TSLA220520C007000002022-05-18 3:59PM EDT700.0025.5024.8525.55-40.04-61.09%8,6501,37278.11%
TSLA220520C007050002022-05-18 3:59PM EDT705.0022.6521.9522.80-38.60-63.02%4,95023477.70%
TSLA220520C007100002022-05-18 3:59PM EDT710.0019.7019.3019.80-36.85-65.16%12,28640876.53%
TSLA220520C007150002022-05-18 3:59PM EDT715.0017.1416.8017.40-35.43-67.40%6,45827776.03%
TSLA220520C007200002022-05-18 3:59PM EDT720.0014.6514.5515.10-33.63-69.66%12,54679175.42%
TSLA220520C007250002022-05-18 3:59PM EDT725.0012.8012.5513.00-31.80-71.30%6,70147674.91%
TSLA220520C007300002022-05-18 3:59PM EDT730.0011.0010.8511.20-30.26-73.34%11,0321,30174.83%
TSLA220520C007350002022-05-18 3:59PM EDT735.009.309.059.40-27.88-74.99%5,35574573.72%
TSLA220520C007400002022-05-18 3:59PM EDT740.007.787.657.95-26.22-77.12%19,9962,59373.43%
TSLA220520C007450002022-05-18 3:59PM EDT745.006.616.406.75-23.94-78.36%6,8221,33873.28%
TSLA220520C007500002022-05-18 3:59PM EDT750.005.555.455.55-21.60-79.56%51,3294,63473.11%
TSLA220520C007550002022-05-18 3:59PM EDT755.004.504.504.70-20.00-81.63%9,1631,26973.11%
TSLA220520C007600002022-05-18 3:59PM EDT760.003.803.703.90-18.12-82.66%21,6493,35572.96%
TSLA220520C007650002022-05-18 3:59PM EDT765.003.203.103.20-16.00-83.33%6,3011,32273.05%
TSLA220520C007700002022-05-18 3:59PM EDT770.002.532.532.70-14.17-84.85%16,2872,23073.28%
TSLA220520C007750002022-05-18 3:59PM EDT775.002.262.062.26-12.18-84.35%6,8641,80973.49%
TSLA220520C007800002022-05-18 3:59PM EDT780.001.811.791.90-10.69-85.52%23,4513,05574.37%
TSLA220520C007850002022-05-18 3:59PM EDT785.001.491.491.60-9.26-86.14%4,6841,21974.90%
TSLA220520C007900002022-05-18 3:59PM EDT790.001.261.221.36-7.87-86.20%8,8832,76675.42%
TSLA220520C007950002022-05-18 3:59PM EDT795.001.091.041.14-6.68-85.97%3,7191,23676.12%
TSLA220520C008000002022-05-18 3:59PM EDT800.000.930.920.93-5.55-85.65%53,28114,08976.90%
TSLA220520C008050002022-05-18 3:59PM EDT805.000.790.750.82-4.65-85.48%4,9762,16477.69%
TSLA220520C008100002022-05-18 3:59PM EDT810.000.730.660.74-3.87-84.13%6,3304,33279.10%
TSLA220520C008150002022-05-18 3:59PM EDT815.000.600.560.65-3.15-84.00%3,1001,25080.08%
TSLA220520C008200002022-05-18 3:59PM EDT820.000.520.480.55-2.58-83.23%8,4674,35880.81%
TSLA220520C008250002022-05-18 3:59PM EDT825.000.470.420.53-2.11-81.78%4,1532,28382.57%
TSLA220520C008300002022-05-18 3:59PM EDT830.000.420.390.48-1.69-80.09%4,7903,00484.18%
TSLA220520C008350002022-05-18 3:59PM EDT835.000.400.390.42-1.32-76.74%1,6311,18985.94%
TSLA220520C008400002022-05-18 3:57PM EDT840.000.360.290.37-1.08-75.00%2,5592,92186.04%
TSLA220520C008450002022-05-18 3:56PM EDT845.000.310.300.36-0.87-73.73%1,6451,26088.57%
TSLA220520C008500002022-05-18 3:59PM EDT850.000.290.290.30-0.67-69.79%13,61913,93689.75%
TSLA220520C008550002022-05-18 3:59PM EDT855.000.270.190.30-0.53-66.25%1,2062,00389.94%
TSLA220520C008600002022-05-18 3:59PM EDT860.000.260.220.28-0.40-60.61%1,7522,80392.58%
TSLA220520C008650002022-05-18 3:59PM EDT865.000.230.200.31-0.34-59.65%1,4861,65495.21%
TSLA220520C008700002022-05-18 3:59PM EDT870.000.230.200.26-0.23-50.00%1,3593,01896.29%
TSLA220520C008750002022-05-18 3:59PM EDT875.000.200.160.22-0.22-52.38%1,3412,27796.39%
TSLA220520C008800002022-05-18 3:58PM EDT880.000.180.110.18-0.18-50.00%1,6663,13095.51%
TSLA220520C008850002022-05-18 3:58PM EDT885.000.170.140.20-0.15-46.87%77797699.61%
TSLA220520C008900002022-05-18 3:55PM EDT890.000.140.130.17-0.13-48.15%5742,271100.29%
TSLA220520C008950002022-05-18 3:58PM EDT895.000.140.100.18-0.10-41.67%3801,292101.56%
TSLA220520C009000002022-05-18 3:59PM EDT900.000.140.130.14-0.08-36.36%6,75913,275103.32%
TSLA220520C009050002022-05-18 3:49PM EDT905.000.090.080.15-0.08-47.06%7151,567103.52%
TSLA220520C009100002022-05-18 3:59PM EDT910.000.100.100.12-0.07-41.18%6862,748105.08%
TSLA220520C009150002022-05-18 3:55PM EDT915.000.090.080.15-0.06-40.00%5781,150107.81%
TSLA220520C009200002022-05-18 3:59PM EDT920.000.090.080.10-0.05-35.71%8753,104107.03%
TSLA220520C009250002022-05-18 3:56PM EDT925.000.070.010.10-0.05-41.67%3221,241103.91%
TSLA220520C009300002022-05-18 3:48PM EDT930.000.060.060.10-0.04-40.00%8244,037109.57%
TSLA220520C009350002022-05-18 3:48PM EDT935.000.060.040.13-0.04-40.00%210926112.11%
TSLA220520C009400002022-05-18 3:43PM EDT940.000.050.060.08-0.04-44.44%4463,046111.91%
TSLA220520C009450002022-05-18 3:59PM EDT945.000.060.020.09-0.04-40.00%81945111.33%
TSLA220520C009500002022-05-18 3:59PM EDT950.000.050.050.06-0.02-28.57%1,6977,410112.89%
TSLA220520C009550002022-05-18 3:56PM EDT955.000.040.030.09-0.04-50.00%1381,510115.63%
TSLA220520C009600002022-05-18 3:52PM EDT960.000.030.020.10-0.04-57.14%2041,603117.58%
TSLA220520C009650002022-05-18 3:58PM EDT965.000.050.020.10-0.02-28.57%78533119.53%
TSLA220520C009700002022-05-18 3:17PM EDT970.000.040.020.05-0.02-33.33%2682,076115.63%
TSLA220520C009750002022-05-18 3:46PM EDT975.000.020.020.06-0.04-66.67%2321,973118.75%
TSLA220520C009800002022-05-18 3:19PM EDT980.000.040.020.05-0.01-20.00%4781,768118.75%
TSLA220520C009850002022-05-18 3:40PM EDT985.000.030.010.06-0.02-40.00%2064,248120.31%
TSLA220520C009900002022-05-18 3:08PM EDT990.000.030.010.07-0.03-50.00%214,328123.44%
TSLA220520C009950002022-05-18 3:45PM EDT995.000.030.010.03-0.02-40.00%541,190117.97%
TSLA220520C010000002022-05-18 3:59PM EDT1,000.000.030.020.03-0.02-40.00%3,91416,094121.88%
TSLA220520C010050002022-05-18 3:44PM EDT1,005.000.030.010.070.00-1831,229128.52%
TSLA220520C010100002022-05-18 3:10PM EDT1,010.000.020.010.06-0.01-33.33%1531,160128.91%
TSLA220520C010150002022-05-18 3:55PM EDT1,015.000.010.010.09-0.02-66.67%1301,029134.38%
TSLA220520C010200002022-05-18 3:19PM EDT1,020.000.020.010.04-0.01-33.33%1581,301128.13%
TSLA220520C010250002022-05-18 3:51PM EDT1,025.000.010.010.02-0.03-75.00%5003,390125.00%
TSLA220520C010300002022-05-18 2:05PM EDT1,030.000.010.010.02-0.02-66.67%20675126.56%
TSLA220520C010350002022-05-18 1:07PM EDT1,035.000.020.010.020.00-36470128.13%
TSLA220520C010400002022-05-18 2:18PM EDT1,040.000.010.010.02-0.03-75.00%41550129.69%
TSLA220520C010450002022-05-18 1:55PM EDT1,045.000.010.010.03-0.01-50.00%15372133.59%
TSLA220520C010500002022-05-18 3:53PM EDT1,050.000.010.010.02-0.01-50.00%1958,271132.81%
TSLA220520C010550002022-05-18 3:17PM EDT1,055.000.010.010.02-0.03-75.00%117264134.38%
TSLA220520C010600002022-05-18 3:38PM EDT1,060.000.010.000.02-0.01-50.00%18338131.25%
TSLA220520C010650002022-05-18 3:51PM EDT1,065.000.010.000.02-0.01-50.00%97302132.81%
TSLA220520C010700002022-05-18 1:21PM EDT1,070.000.010.000.02-0.01-50.00%16292134.38%
TSLA220520C010750002022-05-18 3:59PM EDT1,075.000.010.000.01-0.01-50.00%282,096128.13%
TSLA220520C010800002022-05-18 10:41AM EDT1,080.000.010.000.11-0.02-66.67%4312156.64%
TSLA220520C010850002022-05-18 2:13PM EDT1,085.000.010.000.01-0.01-50.00%1996131.25%
TSLA220520C010900002022-05-18 3:13PM EDT1,090.000.010.000.020.00-25230139.06%
TSLA220520C010950002022-05-18 1:24PM EDT1,095.000.010.000.01-0.02-66.67%8229134.38%
TSLA220520C011000002022-05-18 3:53PM EDT1,100.000.010.000.01-0.01-50.00%3246,846134.38%
TSLA220520C011050002022-05-18 1:22PM EDT1,105.000.010.000.02-0.01-50.00%44886143.75%
TSLA220520C011100002022-05-18 2:01PM EDT1,110.000.010.000.02-0.01-50.00%93606145.31%
TSLA220520C011150002022-05-17 10:21AM EDT1,115.000.020.000.010.00-7523140.63%
TSLA220520C011200002022-05-18 2:55PM EDT1,120.000.010.000.010.00-10937140.63%
TSLA220520C011250002022-05-18 1:11PM EDT1,125.000.010.000.010.00-21,739143.75%
TSLA220520C011300002022-05-18 9:36AM EDT1,130.000.010.000.040.00-1629157.81%
TSLA220520C011350002022-05-17 3:52PM EDT1,135.000.010.000.030.00-2477156.25%
TSLA220520C011400002022-05-18 3:17PM EDT1,140.000.010.000.07-0.02-66.67%31,006167.97%
TSLA220520C011450002022-05-18 11:09AM EDT1,145.000.010.000.09-0.01-50.00%5391172.66%
TSLA220520C011500002022-05-18 3:11PM EDT1,150.000.010.000.010.00-694,897150.00%
TSLA220520C011550002022-05-18 2:00PM EDT1,155.000.010.000.01-0.01-50.00%35336150.00%
TSLA220520C011600002022-05-17 2:11PM EDT1,160.000.020.000.050.00-12562168.75%
TSLA220520C011650002022-05-17 3:52PM EDT1,165.000.020.000.070.00-17351175.00%
TSLA220520C011700002022-05-18 10:39AM EDT1,170.000.030.000.01+0.02+200.00%1425153.13%
TSLA220520C011750002022-05-18 10:39AM EDT1,175.000.010.000.010.00-1702156.25%
TSLA220520C011800002022-05-17 2:44PM EDT1,180.000.010.000.010.00-5347156.25%
TSLA220520C011850002022-05-17 2:44PM EDT1,185.000.020.000.050.00-2268175.78%
TSLA220520C011900002022-05-17 2:43PM EDT1,190.000.020.000.010.00-2324156.25%
TSLA220520C011950002022-05-18 2:00PM EDT1,195.000.010.000.01-0.02-66.67%1497159.38%
TSLA220520C012000002022-05-18 2:33PM EDT1,200.000.010.000.010.00-3079,503159.38%
TSLA220520C012100002022-05-18 9:41AM EDT1,210.000.010.000.01-0.01-50.00%41,940162.50%
TSLA220520C012200002022-05-18 3:50PM EDT1,220.000.010.000.010.00-1327165.63%
TSLA220520C012250002022-05-18 11:09AM EDT1,225.000.010.000.010.00-54,139165.63%
TSLA220520C012300002022-05-17 10:22AM EDT1,230.000.030.000.010.00-202460168.75%
TSLA220520C012400002022-05-18 1:28PM EDT1,240.000.010.000.010.00-3461168.75%
TSLA220520C012500002022-05-18 2:33PM EDT1,250.000.010.000.010.00-814,054171.88%
TSLA220520C012600002022-05-18 1:55PM EDT1,260.000.010.000.01-0.02-66.67%11406175.00%
TSLA220520C012700002022-05-17 10:48AM EDT1,270.000.030.000.010.00-1343175.00%
TSLA220520C012750002022-05-18 1:26PM EDT1,275.000.010.000.010.00-391,944175.00%
TSLA220520C012800002022-05-18 1:26PM EDT1,280.000.010.000.010.00-41,029178.13%
TSLA220520C013000002022-05-18 3:23PM EDT1,300.000.010.000.010.00-134,210181.25%
TSLA220520C013250002022-05-17 10:10AM EDT1,325.000.030.000.010.00-21,865187.50%
TSLA220520C013500002022-05-18 3:17PM EDT1,350.000.010.000.000.00-77,66150.00%
TSLA220520C013750002022-05-16 2:54PM EDT1,375.000.020.000.000.00-51,95250.00%
TSLA220520C014000002022-05-18 2:38PM EDT1,400.000.010.000.01-0.01-50.00%12,207203.13%
TSLA220520C014250002022-05-16 3:11PM EDT1,425.000.010.000.010.00-11,279206.25%
TSLA220520C014500002022-05-18 2:54PM EDT1,450.000.030.000.01+0.02+200.00%211,638212.50%
TSLA220520C014750002022-05-16 9:46AM EDT1,475.000.010.000.010.00-131,688218.75%
TSLA220520C015000002022-05-18 2:54PM EDT1,500.000.030.000.01+0.02+200.00%125,308221.88%
TSLA220520C015250002022-05-13 1:27PM EDT1,525.000.010.000.010.00-131,386225.00%
TSLA220520C015500002022-05-17 9:44AM EDT1,550.000.010.000.000.00-1064350.00%
TSLA220520C015750002022-05-18 1:38PM EDT1,575.000.010.000.010.00-1510237.50%
TSLA220520C016000002022-05-16 11:57AM EDT1,600.000.010.000.010.00-131,425237.50%
TSLA220520C016250002022-05-12 3:48PM EDT1,625.000.030.000.010.00-1372243.75%
TSLA220520C016500002022-05-18 11:17AM EDT1,650.000.010.000.010.00-1757250.00%
TSLA220520C017000002022-05-18 1:01PM EDT1,700.000.010.000.000.00-12,24250.00%
TSLA220520C017500002022-05-12 2:51PM EDT1,750.000.010.000.010.00-184,339262.50%
TSLA220520C017750002022-05-10 11:30AM EDT1,775.000.010.000.010.00-112,885268.75%
TSLA220520C018000002022-05-16 11:56AM EDT1,800.000.010.000.010.00-11,269268.75%
TSLA220520C018250002022-05-17 2:49PM EDT1,825.000.010.000.010.00-1373275.00%
TSLA220520C018500002022-05-11 11:51AM EDT1,850.000.010.000.010.00-10301275.00%
TSLA220520C018750002022-05-13 2:18PM EDT1,875.000.010.000.010.00-21,116281.25%
TSLA220520C019000002022-05-17 9:30AM EDT1,900.000.030.000.010.00-101,154287.50%
TSLA220520C019250002022-05-16 3:09PM EDT1,925.000.010.000.010.00-11,735287.50%
TSLA220520C019500002022-05-13 1:50PM EDT1,950.000.010.000.010.00-991,437293.75%
TSLA220520C020000002022-05-18 9:56AM EDT2,000.000.020.000.01+0.01+100.00%404,251300.00%
TSLA220520C020250002022-05-10 1:07PM EDT2,025.000.010.000.010.00-1597300.00%
TSLA220520C020500002022-05-12 2:26PM EDT2,050.000.010.000.000.00-26,76350.00%
TSLA220520C020750002022-05-16 3:59PM EDT2,075.000.010.000.070.00-80839350.00%
TSLA220520C021000002022-05-13 10:03AM EDT2,100.000.010.000.010.00-1314312.50%
TSLA220520C021250002022-05-03 9:58AM EDT2,125.000.010.000.010.00-1352312.50%
TSLA220520C021500002022-05-04 3:53PM EDT2,150.000.030.000.010.00-8472318.75%
TSLA220520C021750002022-05-12 11:05AM EDT2,175.000.010.000.010.00-11,072318.75%
TSLA220520C022000002022-05-03 10:54AM EDT2,200.000.010.000.010.00-1949325.00%
TSLA220520C022250002022-05-12 2:09PM EDT2,225.000.010.000.000.00-219150.00%
TSLA220520C022500002022-05-18 3:35PM EDT2,250.000.010.000.000.00-627250.00%
TSLA220520C022750002022-05-13 10:21AM EDT2,275.000.010.000.010.00-186331.25%
TSLA220520C023000002022-05-09 10:06AM EDT2,300.000.040.000.000.00-476750.00%
TSLA220520C023250002022-05-03 10:33AM EDT2,325.000.010.000.010.00-1176337.50%
TSLA220520C023500002022-05-16 10:33AM EDT2,350.000.020.000.010.00-2172337.50%
TSLA220520C023750002022-05-16 9:30AM EDT2,375.000.010.000.010.00-2242343.75%
TSLA220520C024000002022-05-13 10:11AM EDT2,400.000.010.000.010.00-53919350.00%
TSLA220520C024250002022-05-03 2:53PM EDT2,425.000.010.000.010.00-11,397350.00%
TSLA220520C024500002022-05-12 11:32AM EDT2,450.000.010.000.000.00-21,93150.00%
TSLA220520C024750002022-05-18 9:30AM EDT2,475.000.010.000.010.00-818,488356.25%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220520P000500002022-05-18 3:36PM EDT50.000.010.000.000.00-1062,34650.00%
TSLA220520P001000002022-05-18 9:52AM EDT100.000.010.000.010.00-12,400600.00%
TSLA220520P001500002022-05-18 3:36PM EDT150.000.010.000.010.00-15,311475.00%
TSLA220520P002000002022-05-18 3:48PM EDT200.000.010.000.010.00-1212,890387.50%
TSLA220520P002500002022-05-18 3:56PM EDT250.000.010.000.000.00-314,76850.00%
TSLA220520P003000002022-05-18 3:29PM EDT300.000.010.000.020.00-663,618278.13%
TSLA220520P003500002022-05-18 3:25PM EDT350.000.010.000.020.00-1563,494231.25%
TSLA220520P003600002022-05-18 3:49PM EDT360.000.010.010.020.00-14621228.13%
TSLA220520P003700002022-05-18 3:01PM EDT370.000.030.010.02+0.02+200.00%92598220.31%
TSLA220520P003800002022-05-18 3:58PM EDT380.000.020.010.02+0.01+100.00%41587212.50%
TSLA220520P003900002022-05-18 3:44PM EDT390.000.020.010.05+0.01+100.00%641,047214.84%
TSLA220520P004000002022-05-18 3:59PM EDT400.000.040.030.04+0.02+100.00%5327,049209.38%
TSLA220520P004100002022-05-18 3:44PM EDT410.000.040.020.10+0.03+300.00%8081,134210.16%
TSLA220520P004200002022-05-18 3:46PM EDT420.000.060.050.06+0.04+200.00%2581,121200.00%
TSLA220520P004300002022-05-18 3:55PM EDT430.000.060.040.07+0.05+500.00%239921191.80%
TSLA220520P004400002022-05-18 3:56PM EDT440.000.070.010.08+0.04+133.33%1731,059180.47%
TSLA220520P004500002022-05-18 3:56PM EDT450.000.080.050.09+0.04+100.00%8804,411179.69%
TSLA220520P004600002022-05-18 3:46PM EDT460.000.090.050.17+0.04+80.00%143809179.49%
TSLA220520P004700002022-05-18 3:58PM EDT470.000.100.100.12+0.05+100.00%466996171.29%
TSLA220520P004800002022-05-18 3:56PM EDT480.000.130.120.13+0.05+62.50%3361,085165.63%
TSLA220520P004850002022-05-18 3:24PM EDT485.000.170.080.15+0.07+70.00%46326160.16%
TSLA220520P004900002022-05-18 3:51PM EDT490.000.150.050.16+0.06+66.67%2272,344154.69%
TSLA220520P004950002022-05-18 3:13PM EDT495.000.200.040.17+0.12+150.00%184463150.78%
TSLA220520P005000002022-05-18 3:59PM EDT500.000.190.160.18+0.09+90.00%2,6407,973154.88%
TSLA220520P005100002022-05-18 3:59PM EDT510.000.200.160.20+0.08+66.67%8922,425147.95%
TSLA220520P005200002022-05-18 3:57PM EDT520.000.230.220.23+0.10+76.92%2,2802,750143.95%
TSLA220520P005250002022-05-18 3:50PM EDT525.000.250.150.28+0.10+66.67%5091,931139.16%
TSLA220520P005300002022-05-18 3:59PM EDT530.000.250.230.28+0.10+66.67%6993,267138.09%
TSLA220520P005400002022-05-18 3:56PM EDT540.000.340.220.34+0.16+88.89%1,3503,287131.84%
TSLA220520P005500002022-05-18 3:58PM EDT550.000.310.280.35+0.09+40.91%2,6846,617125.88%
TSLA220520P005550002022-05-18 3:59PM EDT555.000.390.320.39+0.12+44.44%182456123.93%
TSLA220520P005600002022-05-18 3:57PM EDT560.000.430.350.45+0.16+59.26%1,0712,950122.02%
TSLA220520P005650002022-05-18 3:54PM EDT565.000.470.390.50+0.18+62.07%189550119.87%
TSLA220520P005700002022-05-18 3:59PM EDT570.000.430.430.48+0.15+53.57%8462,446116.21%
TSLA220520P005750002022-05-18 3:59PM EDT575.000.520.410.57+0.18+52.94%7991,862113.48%
TSLA220520P005800002022-05-18 3:58PM EDT580.000.580.440.61+0.21+56.76%1,4861,853110.60%
TSLA220520P005850002022-05-18 3:58PM EDT585.000.640.590.68+0.25+64.10%847518109.86%
TSLA220520P005900002022-05-18 3:59PM EDT590.000.690.570.72+0.27+64.29%1,6231,739106.01%
TSLA220520P005950002022-05-18 3:58PM EDT595.000.780.650.85+0.35+81.40%1,040663104.49%
TSLA220520P006000002022-05-18 3:59PM EDT600.000.880.850.90+0.39+79.59%15,25012,081103.13%
TSLA220520P006050002022-05-18 3:59PM EDT605.001.000.921.04+0.46+85.19%7182,161100.98%
TSLA220520P006100002022-05-18 3:59PM EDT610.001.151.001.18+0.56+94.92%2,4793,68798.63%
TSLA220520P006150002022-05-18 3:59PM EDT615.001.291.281.38+0.65+101.56%2,58245298.14%
TSLA220520P006200002022-05-18 3:59PM EDT620.001.451.401.52+0.74+104.23%4,5131,80095.56%
TSLA220520P006250002022-05-18 3:59PM EDT625.001.741.621.78+0.96+123.08%2,3701,47294.14%
TSLA220520P006300002022-05-18 3:59PM EDT630.001.971.882.04+1.09+123.86%3,2392,30392.55%
TSLA220520P006350002022-05-18 3:59PM EDT635.002.302.182.36+1.34+139.58%1,76569591.06%
TSLA220520P006400002022-05-18 3:59PM EDT640.002.622.542.69+1.63+164.65%5,4901,92689.47%
TSLA220520P006450002022-05-18 3:59PM EDT645.003.102.953.15+1.97+174.34%2,99064488.21%
TSLA220520P006500002022-05-18 3:59PM EDT650.003.553.503.60+2.35+195.83%34,2697,78686.93%
TSLA220520P006550002022-05-18 3:59PM EDT655.004.164.004.30+2.84+215.15%2,67342685.84%
TSLA220520P006600002022-05-18 3:59PM EDT660.004.874.705.00+3.38+226.85%6,1082,60784.81%
TSLA220520P006650002022-05-18 3:59PM EDT665.005.705.455.80+3.94+223.86%3,41468283.64%
TSLA220520P006700002022-05-18 3:59PM EDT670.006.406.306.65+4.50+236.84%10,5735,18882.30%
TSLA220520P006750002022-05-18 3:59PM EDT675.007.597.307.75+5.46+256.34%7,3482,26481.38%
TSLA220520P006800002022-05-18 3:59PM EDT680.008.708.558.95+6.21+249.40%23,5085,10780.65%
TSLA220520P006850002022-05-18 3:59PM EDT685.0010.0010.0010.30+7.15+250.88%6,14569880.01%
TSLA220520P006900002022-05-18 3:59PM EDT690.0011.7011.3511.85+8.45+260.00%9,3851,96278.88%
TSLA220520P006950002022-05-18 3:59PM EDT695.0013.3713.1013.60+9.77+271.39%7,9821,27178.28%
TSLA220520P007000002022-05-18 3:59PM EDT700.0015.3015.0015.50+11.20+273.17%81,77916,17277.56%
TSLA220520P007050002022-05-18 3:59PM EDT705.0017.3016.9517.60+12.35+249.49%12,1771,35876.57%
TSLA220520P007100002022-05-18 3:59PM EDT710.0019.8019.2519.80+14.25+256.76%19,1291,96775.69%
TSLA220520P007150002022-05-18 3:59PM EDT715.0022.3021.6522.45+15.91+248.98%8,2741,24875.09%
TSLA220520P007200002022-05-18 3:59PM EDT720.0024.7624.3525.20+17.61+246.29%24,7105,75174.48%
TSLA220520P007250002022-05-18 3:59PM EDT725.0027.7527.2528.25+19.55+238.41%10,1542,17974.04%
TSLA220520P007300002022-05-18 3:59PM EDT730.0030.4030.4031.40+21.05+225.13%20,3514,17973.51%
TSLA220520P007350002022-05-18 3:59PM EDT735.0033.4033.7034.90+22.69+211.86%8,1941,29873.22%
TSLA220520P007400002022-05-18 3:59PM EDT740.0038.0037.2038.45+25.92+214.57%25,3573,35472.66%
TSLA220520P007450002022-05-18 3:59PM EDT745.0041.8640.9042.45+28.01+202.24%12,1501,68472.83%
TSLA220520P007500002022-05-18 3:59PM EDT750.0045.1044.8046.30+29.63+191.53%22,7676,53972.35%
TSLA220520P007550002022-05-18 3:59PM EDT755.0049.8348.7550.45+32.28+183.93%3,6871,13372.00%
TSLA220520P007600002022-05-18 3:59PM EDT760.0054.1253.0054.70+34.32+173.33%9,0011,84572.07%
TSLA220520P007650002022-05-18 3:58PM EDT765.0057.5057.1559.10+35.20+157.85%7841,15271.51%
TSLA220520P007700002022-05-18 3:59PM EDT770.0063.2561.7563.60+38.45+155.04%3,0311,54072.24%
TSLA220520P007750002022-05-18 3:56PM EDT775.0068.0066.2568.20+39.81+141.22%3371,54672.36%
TSLA220520P007800002022-05-18 3:59PM EDT780.0071.3970.9072.85+40.86+133.84%1,0491,31972.75%
TSLA220520P007850002022-05-18 3:59PM EDT785.0076.1175.6077.55+41.41+119.34%3041,09373.10%
TSLA220520P007900002022-05-18 3:59PM EDT790.0080.8580.3082.30+43.55+116.76%5071,97573.07%
TSLA220520P007950002022-05-18 3:58PM EDT795.0084.4885.1087.15+43.03+103.81%9864373.85%
TSLA220520P008000002022-05-18 3:59PM EDT800.0091.2390.0091.90+47.18+107.11%1,82910,67674.12%
TSLA220520P008050002022-05-18 3:18PM EDT805.0098.2294.8096.85+48.35+96.95%10558274.80%
TSLA220520P008100002022-05-18 3:58PM EDT810.0099.0899.75101.75+46.08+86.94%29684876.17%
TSLA220520P008150002022-05-18 3:45PM EDT815.00108.17104.50106.65+46.62+75.74%8551574.51%
TSLA220520P008200002022-05-18 3:59PM EDT820.00110.50109.55111.60+49.00+79.67%4191,33877.25%
TSLA220520P008250002022-05-18 3:03PM EDT825.00116.77114.45116.55+50.52+76.26%7982577.49%
TSLA220520P008300002022-05-18 3:37PM EDT830.00122.19119.40121.50+51.19+72.10%1751,21778.22%
TSLA220520P008350002022-05-18 3:54PM EDT835.00128.65124.35126.45+51.28+66.28%11278578.52%
TSLA220520P008400002022-05-18 3:21PM EDT840.00132.35129.35131.40+50.25+61.21%1591,06579.69%
TSLA220520P008450002022-05-18 3:54PM EDT845.00138.57134.35136.40+51.19+58.58%4298282.03%
TSLA220520P008500002022-05-18 3:58PM EDT850.00139.04139.30141.35+49.01+54.44%4516,18881.25%
TSLA220520P008550002022-05-18 3:18PM EDT855.00147.91144.20146.30+53.96+57.43%2581776.56%
TSLA220520P008600002022-05-18 3:54PM EDT860.00153.00149.20151.30+51.27+50.40%771,43278.71%
TSLA220520P008650002022-05-18 3:33PM EDT865.00160.89154.25156.30+43.34+36.87%181,46483.79%
TSLA220520P008700002022-05-18 3:59PM EDT870.00159.20159.15161.25+47.64+42.70%1151,13671.09%
TSLA220520P008750002022-05-18 3:16PM EDT875.00167.35164.20166.25+49.20+41.64%501,04880.47%
TSLA220520P008800002022-05-18 3:34PM EDT880.00175.10169.20171.25+54.48+45.17%621,48682.81%
TSLA220520P008850002022-05-18 2:44PM EDT885.00180.72174.10176.20+54.34+43.00%44348127.93%
TSLA220520P008900002022-05-18 2:46PM EDT890.00185.83179.10181.20+50.83+37.65%45939130.62%
TSLA220520P008950002022-05-18 3:56PM EDT895.00186.35184.10186.20+52.10+38.81%44482133.25%
TSLA220520P009000002022-05-18 3:57PM EDT900.00190.17189.15191.20+51.40+37.04%1394,369135.84%
TSLA220520P009050002022-05-18 2:57PM EDT905.00199.48194.15196.20+54.20+37.31%33438138.43%
TSLA220520P009100002022-05-18 3:42PM EDT910.00202.27199.15201.20+51.94+34.55%291,049140.97%
TSLA220520P009150002022-05-18 3:45PM EDT915.00208.57204.10206.20+53.10+34.15%27372143.51%
TSLA220520P009200002022-05-18 12:22PM EDT920.00202.93209.00211.15+31.46+18.35%22593144.82%
TSLA220520P009250002022-05-18 1:12PM EDT925.00215.23214.05216.25+48.35+28.97%9552149.66%
TSLA220520P009300002022-05-18 2:49PM EDT930.00222.61219.00221.15+51.22+29.89%6851149.76%
TSLA220520P009350002022-05-18 2:53PM EDT935.00228.20224.05226.15+51.10+28.85%12455152.20%
TSLA220520P009400002022-05-18 3:58PM EDT940.00229.41229.05231.15+47.67+26.23%431,043154.64%
TSLA220520P009450002022-05-18 3:19PM EDT945.00237.85234.05236.15+42.95+22.04%8376157.03%
TSLA220520P009500002022-05-18 3:34PM EDT950.00244.80239.10241.15+57.32+30.57%1365,637159.38%
TSLA220520P009550002022-05-18 3:13PM EDT955.00244.39244.05246.15+44.24+22.10%13513161.77%
TSLA220520P009600002022-05-18 3:56PM EDT960.00251.20249.05251.15+53.51+27.07%1911,449164.11%
TSLA220520P009650002022-05-18 3:50PM EDT965.00258.20254.05256.15+50.91+24.56%93,862166.41%
TSLA220520P009700002022-05-18 3:56PM EDT970.00261.20259.10261.15+52.50+25.16%1423,949168.70%
TSLA220520P009750002022-05-18 2:13PM EDT975.00270.00264.10266.15+48.80+22.06%17504171.00%
TSLA220520P009800002022-05-18 3:59PM EDT980.00269.93269.10271.15+47.63+21.43%401,140173.29%
TSLA220520P009850002022-05-18 2:51PM EDT985.00277.37274.10276.15+51.91+23.02%151,498175.54%
TSLA220520P009900002022-05-18 3:40PM EDT990.00280.69279.10281.15+48.76+21.02%451,089177.73%
TSLA220520P009950002022-05-18 3:58PM EDT995.00283.50284.10286.15+46.12+19.43%23411179.98%
TSLA220520P010000002022-05-18 3:52PM EDT1,000.00292.69289.10291.15+53.89+22.57%2,1597,089182.18%
TSLA220520P010050002022-05-18 2:59PM EDT1,005.00300.80294.10296.15+55.82+22.79%28162184.38%
TSLA220520P010100002022-05-18 2:14PM EDT1,010.00306.23299.10301.15+51.83+20.37%8286186.52%
TSLA220520P010150002022-05-18 12:48PM EDT1,015.00298.00304.10306.15+40.48+15.72%694188.67%
TSLA220520P010200002022-05-18 2:00PM EDT1,020.00314.73309.10311.15+55.84+21.57%14544190.82%
TSLA220520P010250002022-05-18 3:24PM EDT1,025.00320.50314.10316.15+54.09+20.30%12381192.97%
TSLA220520P010300002022-05-18 1:29PM EDT1,030.00321.94319.10321.15+40.52+14.40%205306195.07%
TSLA220520P010350002022-05-13 3:24PM EDT1,035.00262.62324.10326.150.00-128197.17%
TSLA220520P010400002022-05-18 1:51PM EDT1,040.00336.14329.10331.15+44.20+15.14%140199.22%
TSLA220520P010450002022-05-17 12:59PM EDT1,045.00297.63334.10336.150.00-254201.32%
TSLA220520P010500002022-05-18 12:57PM EDT1,050.00329.60339.10341.15+40.81+14.13%151,199203.37%
TSLA220520P010550002022-05-16 11:58AM EDT1,055.00312.12344.10346.150.00-111205.42%
TSLA220520P010600002022-05-12 10:13AM EDT1,060.00315.94349.10351.150.00-22207.42%
TSLA220520P010650002022-05-17 9:48AM EDT1,065.00320.41354.10356.150.00-40209.47%
TSLA220520P010700002022-05-18 10:08AM EDT1,070.00316.00359.10361.15-4.00-1.25%118211.43%
TSLA220520P010750002022-05-18 1:06PM EDT1,075.00361.71364.10366.15+40.71+12.68%5487213.43%
TSLA220520P010800002022-05-16 3:46PM EDT1,080.00359.56369.10371.150.00-20215.43%
TSLA220520P010850002022-05-12 3:25PM EDT1,085.00359.95374.10376.150.00-61217.38%
TSLA220520P010900002022-05-17 11:52AM EDT1,090.00334.30379.10381.150.00-80219.34%
TSLA220520P010950002022-05-12 1:41PM EDT1,095.00378.10384.10386.150.00-28221.29%
TSLA220520P011000002022-05-18 1:17PM EDT1,100.00392.32389.10391.15+53.53+15.80%56500223.19%
TSLA220520P011050002022-05-18 1:17PM EDT1,105.00397.40394.10396.15+32.40+8.88%291225.10%
TSLA220520P011100002022-05-17 3:33PM EDT1,110.00351.70399.10401.150.00-165227.00%
TSLA220520P011150002022-05-16 10:33AM EDT1,115.00356.03404.10406.150.00-25228.91%
TSLA220520P011200002022-05-17 11:32AM EDT1,120.00374.31409.10411.150.00-223230.76%
TSLA220520P011250002022-05-18 9:59AM EDT1,125.00376.10414.10416.15+23.55+6.68%13232.62%
TSLA220520P011300002022-05-13 9:44AM EDT1,130.00368.58419.10421.150.00-270234.47%
TSLA220520P011350002022-05-18 2:03PM EDT1,135.00431.88424.10426.15+48.93+12.78%519236.33%
TSLA220520P011400002022-05-10 1:55PM EDT1,140.00329.55429.10431.150.00-2113238.18%
TSLA220520P011450002022-05-12 10:04AM EDT1,145.00439.40434.10436.150.00-118240.04%
TSLA220520P011500002022-05-18 9:59AM EDT1,150.00401.16439.10441.15+6.76+1.71%81,283241.80%
TSLA220520P011550002022-05-11 11:02AM EDT1,155.00373.16444.10446.150.00-54243.65%
TSLA220520P011600002022-05-17 3:13PM EDT1,160.00404.00449.10451.150.00-3201245.41%
TSLA220520P011650002022-05-12 3:29PM EDT1,165.00443.80454.10456.150.00-256247.22%
TSLA220520P011700002022-05-17 2:08PM EDT1,170.00406.55459.10461.150.00-117248.97%
TSLA220520P011750002022-05-17 9:46AM EDT1,175.00425.04464.10466.150.00-519250.73%
TSLA220520P011800002022-05-09 12:54PM EDT1,180.00372.00469.10471.150.00-234252.49%
TSLA220520P011850002022-05-12 3:18PM EDT1,185.00439.00474.10476.15-33.89-7.17%143254.25%
TSLA220520P011900002022-05-09 10:06AM EDT1,190.00362.71479.10481.150.00-319255.96%
TSLA220520P011950002022-05-18 10:34AM EDT1,195.00445.70484.10486.15+0.93+0.21%441257.72%
TSLA220520P012000002022-05-18 1:03PM EDT1,200.00482.06489.10491.15+43.10+9.82%38571259.42%
TSLA220520P012100002022-05-17 3:48PM EDT1,210.00453.00499.10501.150.00-666262.79%
TSLA220520P012200002022-05-16 10:51AM EDT1,220.00473.16509.10511.150.00-170266.21%
TSLA220520P012250002022-05-05 1:10PM EDT1,225.00338.92514.10516.150.00-734267.87%
TSLA220520P012300002022-05-13 3:05PM EDT1,230.00460.95519.10521.150.00-128269.53%
TSLA220520P012400002022-05-13 9:38AM EDT1,240.00478.45529.10531.150.00-141272.85%
TSLA220520P012500002022-05-17 2:45PM EDT1,250.00496.65539.10541.150.00-5086276.07%
TSLA220520P012600002022-05-09 11:41AM EDT1,260.00491.95549.10551.150.00-10279.30%
TSLA220520P012700002022-05-13 3:53PM EDT1,270.00505.30559.10561.150.00-10282.52%
TSLA220520P012750002022-05-10 1:22PM EDT1,275.00465.72564.10566.150.00-84284.08%
TSLA220520P012800002022-05-16 2:17PM EDT1,280.00545.95569.10571.150.00-213285.64%
TSLA220520P013000002022-05-12 2:32PM EDT1,300.00588.65589.10591.150.00-42291.89%
TSLA220520P013250002022-05-10 1:26PM EDT1,325.00534.45614.10616.150.00-153299.51%
TSLA220520P013500002022-05-05 9:45AM EDT1,350.00422.73639.10641.150.00-10306.93%
TSLA220520P013750002022-05-13 2:57PM EDT1,375.00607.85664.10666.150.00-42314.26%
TSLA220520P014000002022-05-18 1:33PM EDT1,400.00692.42689.10691.15+75.47+12.23%14321.39%
TSLA220520P014250002022-04-21 9:48AM EDT1,425.00347.05714.10716.150.00-41328.32%
TSLA220520P014500002022-04-21 2:47PM EDT1,450.00441.05739.10741.100.00-10332.91%
TSLA220520P014750002022-04-26 11:44AM EDT1,475.00568.25764.10766.150.00-240341.80%
TSLA220520P015000002022-05-18 12:25PM EDT1,500.00783.35789.10791.10+47.65+6.48%200346.00%
TSLA220520P015250002022-04-27 10:03AM EDT1,525.00632.85814.10816.150.00-30354.69%
TSLA220520P015500002022-04-12 12:17PM EDT1,550.00551.70820.85822.950.00-1600.00%
TSLA220520P015750002022-04-22 10:17AM EDT1,575.00557.75864.10866.150.00-30367.09%
TSLA220520P016000002022-04-20 11:01AM EDT1,600.00601.60889.10891.100.00-10370.70%
TSLA220520P016250002022-04-12 10:00AM EDT1,625.00606.55895.95898.050.00-100.00%
TSLA220520P016500002022-04-13 10:04AM EDT1,650.00660.00879.20881.550.00-300.00%
TSLA220520P017000002022-04-26 9:36AM EDT1,700.00714.90989.05991.100.00-50393.65%
TSLA220520P017500002022-05-04 11:59AM EDT1,750.00852.951,039.001,041.100.00-21404.49%
TSLA220520P017750002022-01-28 2:12PM EDT1,775.00933.80963.25967.700.00-1320.00%
TSLA220520P018000002022-03-28 2:25PM EDT1,800.00714.65916.70920.000.00-110.00%
TSLA220520P018250002022-04-05 12:01PM EDT1,825.00725.75942.80945.350.00-400.00%
TSLA220520P018500002022-01-03 1:03PM EDT1,850.00713.05943.65948.750.00-130.00%
TSLA220520P018750002022-01-28 10:33AM EDT1,875.001,048.501,063.151,067.700.00-150.00%
TSLA220520P019000002022-04-13 11:56AM EDT1,900.00893.091,129.201,131.550.00-3000.00%
TSLA220520P019250002022-04-26 9:54AM EDT1,925.00976.131,214.101,216.150.00-10442.48%
TSLA220520P019500002022-04-13 11:04AM EDT1,950.00951.201,179.201,181.550.00-500.00%
TSLA220520P020000002022-05-18 1:33PM EDT2,000.001,292.281,289.151,291.10+298.28+30.01%161453.71%
TSLA220520P020250002022-04-19 9:59AM EDT2,025.001,005.381,314.101,316.150.00-11461.04%
TSLA220520P020500002021-12-01 3:29PM EDT2,050.00944.751,000.551,005.500.00-8120.00%
TSLA220520P020750002021-11-30 1:40PM EDT2,075.00961.251,012.651,017.700.00-350.00%
TSLA220520P021000002022-04-01 3:59PM EDT2,100.001,016.721,219.601,237.200.00-300.00%
TSLA220520P021250002021-11-09 11:05AM EDT2,125.001,071.501,114.301,119.350.00--10.00%
TSLA220520P021500002022-01-03 10:33AM EDT2,150.001,012.801,242.251,247.650.00-10120.00%
TSLA220520P021750002021-11-30 12:37PM EDT2,175.001,064.651,110.401,115.600.00--10.00%
TSLA220520P022000002022-02-01 10:44AM EDT2,200.001,287.741,318.551,323.850.00-110.00%
TSLA220520P022250002021-12-01 11:39AM EDT2,225.001,092.001,157.551,161.700.00--40.00%
TSLA220520P022500002022-03-25 10:52AM EDT2,250.001,232.201,243.351,246.400.00-100.00%
TSLA220520P022750002021-12-01 11:39AM EDT2,275.001,140.151,207.951,209.900.00--50.00%
TSLA220520P024000002022-03-29 10:08AM EDT2,400.001,323.391,560.851,564.150.00--00.00%
TSLA220520P024250002022-03-23 9:32AM EDT2,425.001,436.551,402.851,410.200.00--00.00%
TSLA220520P024750002022-03-24 9:30AM EDT2,475.001,465.001,468.201,471.400.00--00.00%