Canada markets close in 4 hours 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,135.43+53.51 (+4.95%)
As of 11:56AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211203C000500002021-11-29 10:20AM EST50.001,076.651,080.401,082.90+11.50+1.08%430.00%
TSLA211203C001000002021-11-24 1:44PM EST100.001,026.101,029.701,032.65-0.20-0.02%120.00%
TSLA211203C001500002021-11-29 10:41AM EST150.00973.70980.85983.65+4.30+0.44%520.00%
TSLA211203C002000002021-11-29 10:20AM EST200.00926.65930.15932.95+3.55+0.38%410.00%
TSLA211203C002500002021-11-29 10:20AM EST250.00876.65880.90883.60+3.55+0.41%1130.00%
TSLA211203C003000002021-11-24 9:35AM EST300.00768.70830.60833.600.00-170.00%
TSLA211203C003500002021-11-23 2:08PM EST350.00731.70779.70782.350.00-550.00%
TSLA211203C004000002021-11-29 10:08AM EST400.00733.00729.70732.90+4.38+0.60%6120.00%
TSLA211203C004500002021-11-29 11:35AM EST450.00685.35679.80682.60+42.90+6.68%190.00%
TSLA211203C005000002021-11-29 11:16AM EST500.00636.15630.55631.60+17.45+2.82%22260.00%
TSLA211203C005500002021-11-29 11:26AM EST550.00587.50581.30582.85+60.20+11.42%3490.00%
TSLA211203C006000002021-11-29 11:15AM EST600.00535.70531.40532.80+39.38+7.93%25180.00%
TSLA211203C006500002021-11-29 11:34AM EST650.00483.90482.50484.00+36.91+8.26%32250.00%
TSLA211203C007000002021-11-29 11:20AM EST700.00433.50432.05433.30+46.65+12.06%601180.00%
TSLA211203C007500002021-11-29 11:34AM EST750.00384.15381.65383.25+44.50+13.10%391520.00%
TSLA211203C007950002021-11-29 10:40AM EST795.00331.64336.45337.85+34.06+11.45%19610.00%
TSLA211203C008000002021-11-29 11:32AM EST800.00334.00331.75332.40+43.55+14.99%311380.00%
TSLA211203C008050002021-11-29 11:28AM EST805.00330.85327.05328.45+46.80+16.48%54830.00%
TSLA211203C008100002021-11-29 11:25AM EST810.00326.70322.95324.10+43.27+15.27%37420.00%
TSLA211203C008150002021-11-29 11:40AM EST815.00317.40316.75317.95+40.30+14.54%56370.00%
TSLA211203C008200002021-11-29 11:31AM EST820.00319.45312.20313.50+49.90+18.51%36490.00%
TSLA211203C008250002021-11-29 11:01AM EST825.00308.80306.45308.00+45.90+17.46%24330.00%
TSLA211203C008300002021-11-29 11:10AM EST830.00306.55302.50303.20+48.85+18.96%301290.00%
TSLA211203C008350002021-11-29 11:13AM EST835.00301.35297.90299.35+43.75+16.98%17390.00%
TSLA211203C008400002021-11-29 10:07AM EST840.00293.05291.20293.80+43.75+17.55%201080.00%
TSLA211203C008450002021-11-29 10:46AM EST845.00283.70286.25289.75+41.41+17.09%24250.00%
TSLA211203C008500002021-11-29 11:13AM EST850.00286.45282.75283.35+44.65+18.47%32850.00%
TSLA211203C008550002021-11-29 11:40AM EST855.00277.20277.20277.70+42.90+18.31%36740.00%
TSLA211203C008600002021-11-29 10:47AM EST860.00267.80272.40273.80+32.79+13.95%20530.00%
TSLA211203C008650002021-11-29 10:47AM EST865.00262.85268.45268.80+39.90+17.90%11770.00%
TSLA211203C008700002021-11-29 11:33AM EST870.00265.77261.45263.20+49.57+22.93%312600.00%
TSLA211203C008750002021-11-29 11:36AM EST875.00259.08256.50258.25+40.13+18.33%343300.00%
TSLA211203C008800002021-11-29 11:31AM EST880.00256.49252.10253.50+46.39+22.08%391820.00%
TSLA211203C008850002021-11-29 11:19AM EST885.00250.25246.60249.05+39.00+18.46%30540.00%
TSLA211203C008900002021-11-29 11:30AM EST890.00249.19243.40244.90+47.67+23.66%311550.00%
TSLA211203C008950002021-11-29 11:15AM EST895.00240.25237.45238.70+39.50+19.68%311210.00%
TSLA211203C009000002021-11-29 11:30AM EST900.00239.29233.10234.25+46.74+24.27%591,0420.00%
TSLA211203C009050002021-11-29 11:34AM EST905.00230.85228.90230.30+44.20+23.68%18850.00%
TSLA211203C009100002021-11-29 11:01AM EST910.00225.20222.45223.85+35.93+18.98%682,7400.00%
TSLA211203C009150002021-11-29 11:08AM EST915.00219.40217.90219.15+42.00+23.68%251110.00%
TSLA211203C009200002021-11-29 11:08AM EST920.00214.50213.30214.55+43.45+25.40%102500.00%
TSLA211203C009250002021-11-29 11:29AM EST925.00209.75208.30209.85+37.75+21.95%272790.00%
TSLA211203C009300002021-11-29 10:35AM EST930.00205.01203.20204.40+37.01+22.03%261110.00%
TSLA211203C009350002021-11-29 10:15AM EST935.00196.00197.45200.90+38.71+24.61%1012276.12%
TSLA211203C009400002021-11-29 11:10AM EST940.00197.75193.85195.00+34.94+21.46%631520.00%
TSLA211203C009500002021-11-29 11:36AM EST950.00184.35183.90185.25+39.35+27.14%713110.00%
TSLA211203C009600002021-11-29 11:36AM EST960.00174.90175.05175.80+38.67+28.39%8317864.82%
TSLA211203C009700002021-11-29 11:36AM EST970.00165.30165.00166.25+38.01+29.86%7435956.45%
TSLA211203C009750002021-11-29 11:22AM EST975.00162.54159.95161.15+29.74+22.39%9121351.86%
TSLA211203C009800002021-11-29 11:26AM EST980.00161.10155.10156.55+41.10+34.25%8646258.35%
TSLA211203C009850002021-11-29 11:26AM EST985.00156.40151.30152.65+40.39+34.82%417970.85%
TSLA211203C009900002021-11-29 11:28AM EST990.00149.70146.10147.25+39.05+35.29%7532166.02%
TSLA211203C009950002021-11-29 11:35AM EST995.00144.85141.75142.80+33.65+30.26%9721469.09%
TSLA211203C010000002021-11-29 11:38AM EST1,000.00137.10135.35138.55+36.05+35.68%2671,18364.40%
TSLA211203C010050002021-11-29 11:31AM EST1,005.00135.66131.55132.55+34.91+34.65%5516163.14%
TSLA211203C010100002021-11-29 11:36AM EST1,010.00126.06127.25128.40+29.84+31.01%26284966.37%
TSLA211203C010150002021-11-29 11:27AM EST1,015.00127.61122.50123.70+37.06+40.93%24256865.78%
TSLA211203C010200002021-11-29 11:36AM EST1,020.00117.00118.30119.40+29.16+33.20%13561867.51%
TSLA211203C010250002021-11-29 11:34AM EST1,025.00116.10113.85115.15+31.95+37.97%7567068.20%
TSLA211203C010300002021-11-29 11:39AM EST1,030.00110.35108.25109.45+29.90+37.17%18339062.81%
TSLA211203C010350002021-11-29 11:32AM EST1,035.00107.75104.85105.95+32.08+42.39%11714967.07%
TSLA211203C010400002021-11-29 11:31AM EST1,040.00106.05100.00101.15+34.50+48.22%58966765.22%
TSLA211203C010450002021-11-29 11:35AM EST1,045.0099.5096.7097.70+30.18+43.54%7438168.41%
TSLA211203C010500002021-11-29 11:37AM EST1,050.0092.5091.4592.35+28.09+43.61%9081,84964.73%
TSLA211203C010550002021-11-29 11:39AM EST1,055.0088.2587.3588.40+25.66+41.00%7533965.16%
TSLA211203C010600002021-11-29 11:36AM EST1,060.0083.0583.1084.20+24.05+40.76%11570364.70%
TSLA211203C010650002021-11-29 11:36AM EST1,065.0079.8079.6580.65+21.90+37.82%1101,01566.08%
TSLA211203C010700002021-11-29 11:36AM EST1,070.0075.4576.0076.95+23.08+44.07%1,84658266.61%
TSLA211203C010750002021-11-29 11:40AM EST1,075.0071.7872.1573.05+21.48+42.70%13242066.37%
TSLA211203C010800002021-11-29 11:40AM EST1,080.0068.0068.4569.25+22.33+48.89%5681,49766.22%
TSLA211203C010850002021-11-29 11:40AM EST1,085.0064.2564.1065.05+21.08+48.83%44147064.64%
TSLA211203C010900002021-11-29 11:38AM EST1,090.0061.0060.2561.30+20.05+48.96%7752,40864.00%
TSLA211203C010950002021-11-29 11:39AM EST1,095.0058.1056.3057.30+20.90+56.18%76182462.79%
TSLA211203C011000002021-11-29 11:36AM EST1,100.0053.5553.5054.20+18.55+53.00%8,0693,86763.58%
TSLA211203C011050002021-11-29 11:39AM EST1,105.0050.6549.9050.65+16.30+47.45%92285862.81%
TSLA211203C011100002021-11-29 11:37AM EST1,110.0046.8546.8047.45+15.67+50.26%2,7501,86462.70%
TSLA211203C011150002021-11-29 11:39AM EST1,115.0044.7543.9044.35+14.15+46.24%2,34571062.65%
TSLA211203C011200002021-11-29 11:40AM EST1,120.0040.9041.1541.70+14.75+56.41%12,1312,15962.96%
TSLA211203C011250002021-11-29 11:41AM EST1,125.0038.7137.4537.95+13.71+54.84%7,1113,07061.07%
TSLA211203C011300002021-11-29 11:41AM EST1,130.0035.9035.3035.75+13.45+59.91%17,1521,79661.92%
TSLA211203C011350002021-11-29 11:41AM EST1,135.0033.3732.2532.70+12.47+59.67%5,04450960.88%
TSLA211203C011400002021-11-29 11:41AM EST1,140.0030.7529.9530.45+11.61+60.66%8,88995461.07%
TSLA211203C011450002021-11-29 11:41AM EST1,145.0028.1927.9028.20+10.54+59.72%2,06444261.27%
TSLA211203C011500002021-11-29 11:41AM EST1,150.0026.1525.0525.35+10.15+63.44%32,1534,24059.91%
TSLA211203C011550002021-11-29 11:40AM EST1,155.0023.4523.2523.55+8.60+57.91%1,49148060.32%
TSLA211203C011600002021-11-29 11:40AM EST1,160.0020.8021.0021.50+7.20+52.94%7,2162,43059.82%
TSLA211203C011650002021-11-29 11:41AM EST1,165.0019.5518.7519.05+7.25+58.94%1,70141158.67%
TSLA211203C011700002021-11-29 11:39AM EST1,170.0017.5517.3017.65+5.99+51.82%2,2781,12759.13%
TSLA211203C011750002021-11-29 11:39AM EST1,175.0016.2415.7515.95+6.07+59.69%1,6711,56958.96%
TSLA211203C011800002021-11-29 11:40AM EST1,180.0014.4313.9014.15+4.73+48.76%6,4212,59158.12%
TSLA211203C011850002021-11-29 11:40AM EST1,185.0012.7012.5513.00+4.30+51.19%8921,29658.28%
TSLA211203C011900002021-11-29 11:40AM EST1,190.0011.2911.3511.55+3.24+40.25%2,2121,95458.04%
TSLA211203C011950002021-11-29 11:40AM EST1,195.0010.3510.3010.50+3.28+46.39%1,20189758.22%
TSLA211203C012000002021-11-29 11:41AM EST1,200.009.438.909.05+2.88+43.97%39,3968,86157.23%
TSLA211203C012050002021-11-29 11:41AM EST1,205.008.308.158.35+2.50+43.10%2,04479557.79%
TSLA211203C012100002021-11-29 11:40AM EST1,210.007.157.357.50+1.81+33.90%1,7881,39657.90%
TSLA211203C012150002021-11-29 11:39AM EST1,215.006.506.706.90+1.50+30.00%1,19375158.39%
TSLA211203C012200002021-11-29 11:40AM EST1,220.005.755.505.60+1.35+30.68%2,5442,09956.71%
TSLA211203C012250002021-11-29 11:40AM EST1,225.005.135.055.25+1.05+25.74%1,7281,79157.51%
TSLA211203C012300002021-11-29 11:40AM EST1,230.004.504.504.60+0.50+12.50%2,8661,37957.45%
TSLA211203C012350002021-11-29 11:40AM EST1,235.003.954.004.10+0.20+5.33%1,08165257.55%
TSLA211203C012400002021-11-29 11:39AM EST1,240.003.703.703.85+0.40+12.12%4,2162,00358.39%
TSLA211203C012450002021-11-29 11:35AM EST1,245.003.733.303.45+0.83+28.62%1,17249358.57%
TSLA211203C012500002021-11-29 11:41AM EST1,250.002.852.752.86+0.25+9.62%14,9017,32657.73%
TSLA211203C012550002021-11-29 11:39AM EST1,255.002.622.372.58+0.12+4.80%1,87256357.80%
TSLA211203C012600002021-11-29 11:39AM EST1,260.002.342.102.20-0.13-5.26%2,3811,20757.69%
TSLA211203C012650002021-11-29 11:39AM EST1,265.002.101.932.13-0.11-4.98%1,12536158.64%
TSLA211203C012700002021-11-29 11:39AM EST1,270.001.901.691.78-0.12-5.94%1,5201,69758.37%
TSLA211203C012750002021-11-29 11:40AM EST1,275.001.511.501.65-0.49-24.50%2,94993558.83%
TSLA211203C012800002021-11-29 11:41AM EST1,280.001.441.351.38-0.33-18.64%1,7362,91958.77%
TSLA211203C012850002021-11-29 11:34AM EST1,285.001.401.231.28-0.34-19.54%55248059.35%
TSLA211203C012900002021-11-29 11:36AM EST1,290.001.151.141.21-0.50-30.30%74463960.13%
TSLA211203C012950002021-11-29 11:37AM EST1,295.001.030.911.00-0.49-32.24%25329359.42%
TSLA211203C013000002021-11-29 11:41AM EST1,300.000.900.850.89-0.48-34.78%10,5696,79759.91%
TSLA211203C013050002021-11-29 11:40AM EST1,305.000.780.810.83-0.45-36.59%2,29935460.72%
TSLA211203C013100002021-11-29 11:40AM EST1,310.000.720.690.79-0.56-43.75%1,82053361.08%
TSLA211203C013150002021-11-29 11:39AM EST1,315.000.690.660.71-0.57-45.24%63540361.69%
TSLA211203C013200002021-11-29 11:37AM EST1,320.000.580.550.63-0.44-43.14%1,75039861.62%
TSLA211203C013250002021-11-29 11:40AM EST1,325.000.530.540.57-0.56-51.38%45960262.35%
TSLA211203C013300002021-11-29 11:40AM EST1,330.000.450.450.52-0.59-56.73%78632562.45%
TSLA211203C013350002021-11-29 11:39AM EST1,335.000.490.420.50-0.59-54.63%20927763.23%
TSLA211203C013400002021-11-29 11:33AM EST1,340.000.450.410.45-0.48-51.61%67434863.87%
TSLA211203C013450002021-11-29 11:37AM EST1,345.000.410.350.42-0.53-56.38%20234364.11%
TSLA211203C013500002021-11-29 11:41AM EST1,350.000.360.350.36-0.51-58.62%3,9143,82264.65%
TSLA211203C013550002021-11-29 11:35AM EST1,355.000.380.320.38-0.49-56.32%36382665.72%
TSLA211203C013600002021-11-29 11:39AM EST1,360.000.340.280.37-0.49-59.04%48467666.26%
TSLA211203C013650002021-11-29 11:36AM EST1,365.000.280.280.34-0.47-62.67%17736366.99%
TSLA211203C013700002021-11-29 11:40AM EST1,370.000.290.260.32-0.62-68.13%11131267.58%
TSLA211203C013750002021-11-29 11:40AM EST1,375.000.300.220.29-0.54-64.29%1421,37467.68%
TSLA211203C013800002021-11-29 11:16AM EST1,380.000.310.250.28-0.43-58.11%11242169.09%
TSLA211203C013850002021-11-29 11:00AM EST1,385.000.310.210.27-0.35-53.03%2514469.39%
TSLA211203C013900002021-11-29 11:36AM EST1,390.000.240.200.26-0.48-66.67%8023070.12%
TSLA211203C013950002021-11-29 11:38AM EST1,395.000.260.190.26-0.47-64.38%9947771.00%
TSLA211203C014000002021-11-29 11:41AM EST1,400.000.220.200.24-0.40-64.52%3,3805,75771.88%
TSLA211203C014500002021-11-29 11:34AM EST1,450.000.140.120.16-0.33-70.21%1,0611,95378.42%
TSLA211203C015000002021-11-29 11:38AM EST1,500.000.090.100.11-0.21-70.00%1,7042,83485.55%
TSLA211203C015500002021-11-29 11:39AM EST1,550.000.080.050.10-0.22-73.33%1,2151,64191.41%
TSLA211203C016000002021-11-29 11:38AM EST1,600.000.090.060.13-0.19-67.86%6212,064101.95%
TSLA211203C016500002021-11-29 11:27AM EST1,650.000.050.050.08-0.18-78.26%5721,036106.45%
TSLA211203C017000002021-11-29 11:28AM EST1,700.000.050.010.09-0.12-70.59%371912111.72%
TSLA211203C017500002021-11-29 11:28AM EST1,750.000.040.030.05-0.06-60.00%267851116.80%
TSLA211203C018000002021-11-29 11:16AM EST1,800.000.050.030.05-0.06-54.55%1852,264123.44%
TSLA211203C018250002021-11-29 11:34AM EST1,825.000.040.020.05-0.04-50.00%89193125.78%
TSLA211203C018500002021-11-29 11:31AM EST1,850.000.040.030.04-0.09-69.23%23464128.91%
TSLA211203C018750002021-11-29 11:13AM EST1,875.000.040.010.04-0.04-50.00%36217128.91%
TSLA211203C019000002021-11-29 11:34AM EST1,900.000.030.020.03-0.02-40.00%89449132.03%
TSLA211203C019250002021-11-29 11:20AM EST1,925.000.030.010.04-0.05-62.50%96124135.16%
TSLA211203C019500002021-11-29 10:39AM EST1,950.000.020.010.04-0.02-50.00%22111137.50%
TSLA211203C020000002021-11-29 11:06AM EST2,000.000.020.010.03-0.04-66.67%1361,390141.41%
TSLA211203C020250002021-11-29 11:21AM EST2,025.000.020.020.04-0.02-50.00%5158148.44%
TSLA211203C020500002021-11-29 11:06AM EST2,050.000.030.010.03+0.02+200.00%10332146.88%
TSLA211203C020750002021-11-29 11:00AM EST2,075.000.030.010.03-0.02-40.00%481150.00%
TSLA211203C021000002021-11-29 10:38AM EST2,100.000.020.010.03-0.03-60.00%31209152.34%
TSLA211203C021250002021-11-29 10:07AM EST2,125.000.030.010.040.00-16211157.81%
TSLA211203C021500002021-11-29 10:49AM EST2,150.000.020.010.02-0.01-33.33%5500154.69%
TSLA211203C021750002021-11-24 10:20AM EST2,175.000.050.010.030.00-11168160.94%
TSLA211203C022000002021-11-29 10:49AM EST2,200.000.010.000.030.00-12105159.38%
TSLA211203C022250002021-11-29 10:14AM EST2,225.000.010.000.20-0.04-80.00%1697186.72%
TSLA211203C022500002021-11-29 11:38AM EST2,250.000.020.000.02-0.01-33.33%18318160.94%
TSLA211203C022750002021-11-29 10:25AM EST2,275.000.030.000.040.00-35168170.31%
TSLA211203C023000002021-11-29 11:23AM EST2,300.000.020.010.02-0.01-33.33%120230170.31%
TSLA211203C023250002021-11-29 10:14AM EST2,325.000.010.000.03-0.01-50.00%30232171.88%
TSLA211203C023500002021-11-29 11:28AM EST2,350.000.010.000.01-0.01-50.00%88150162.50%
TSLA211203C023750002021-11-29 9:31AM EST2,375.000.010.000.02-0.03-75.00%4159171.88%
TSLA211203C024000002021-11-29 11:28AM EST2,400.000.010.000.010.00-511,915168.75%
TSLA211203C024250002021-11-26 12:58PM EST2,425.000.010.000.010.00-34160168.75%
TSLA211203C024500002021-11-29 9:30AM EST2,450.000.010.000.010.00-1734171.88%
TSLA211203C024750002021-11-29 11:31AM EST2,475.000.010.000.010.00-131,829175.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211203P000500002021-11-29 10:25AM EST50.000.010.000.010.00-102357725.00%
TSLA211203P001000002021-11-26 12:04PM EST100.000.010.000.010.00-246367562.50%
TSLA211203P001500002021-11-29 9:57AM EST150.000.010.000.010.00-253462.50%
TSLA211203P002000002021-11-29 9:49AM EST200.000.020.000.01+0.01+100.00%102587393.75%
TSLA211203P002500002021-11-29 10:54AM EST250.000.010.000.02-0.02-66.67%4399362.50%
TSLA211203P003000002021-11-29 10:23AM EST300.000.010.000.01-0.01-50.00%302469306.25%
TSLA211203P003500002021-11-29 11:05AM EST350.000.010.000.02-0.02-66.67%1091,474284.38%
TSLA211203P004000002021-11-29 11:28AM EST400.000.020.010.02-0.06-75.00%6010,807259.38%
TSLA211203P004500002021-11-29 11:29AM EST450.000.030.020.03-0.13-81.25%1653,030239.06%
TSLA211203P005000002021-11-29 11:33AM EST500.000.040.030.05-0.22-84.62%4598,224221.09%
TSLA211203P005500002021-11-29 11:13AM EST550.000.040.040.06-0.28-87.50%2642,836200.00%
TSLA211203P006000002021-11-29 11:38AM EST600.000.110.100.13-0.32-74.42%1,6018,759190.63%
TSLA211203P006500002021-11-29 11:37AM EST650.000.200.160.21-0.45-69.23%9725,509176.37%
TSLA211203P007000002021-11-29 11:39AM EST700.000.280.240.31-0.66-70.21%1,6375,676161.13%
TSLA211203P007500002021-11-29 11:36AM EST750.000.400.380.45-0.95-70.37%3,3128,490146.88%
TSLA211203P007950002021-11-29 11:39AM EST795.000.610.580.64-1.51-71.23%6562,617134.62%
TSLA211203P008000002021-11-29 11:40AM EST800.000.610.590.65-1.69-73.48%3,2418,299132.76%
TSLA211203P008050002021-11-29 11:26AM EST805.000.630.620.71-1.70-72.96%332719131.93%
TSLA211203P008100002021-11-29 11:33AM EST810.000.690.650.74-1.85-72.83%2951,071130.57%
TSLA211203P008150002021-11-29 11:19AM EST815.000.670.690.77-1.83-73.20%399729129.35%
TSLA211203P008200002021-11-29 11:36AM EST820.000.800.730.82-1.94-70.80%7591,693128.32%
TSLA211203P008250002021-11-29 11:31AM EST825.000.850.760.84-2.10-71.19%8473,738126.76%
TSLA211203P008300002021-11-29 11:17AM EST830.000.770.790.88-2.17-73.81%4071,229125.39%
TSLA211203P008350002021-11-29 11:10AM EST835.000.800.820.89-2.25-73.77%4321,329123.73%
TSLA211203P008400002021-11-29 11:40AM EST840.000.900.870.90-2.29-71.79%3571,795122.22%
TSLA211203P008450002021-11-29 11:36AM EST845.000.970.910.97-2.42-71.39%184731121.19%
TSLA211203P008500002021-11-29 11:40AM EST850.000.970.950.97-2.56-72.52%3,0297,285119.43%
TSLA211203P008550002021-11-29 11:36AM EST855.001.050.971.06-2.77-72.51%301575118.31%
TSLA211203P008600002021-11-29 11:41AM EST860.001.131.031.15-2.91-72.03%4951,601117.48%
TSLA211203P008650002021-11-29 11:34AM EST865.001.201.081.19-2.90-70.73%425825116.09%
TSLA211203P008700002021-11-29 11:34AM EST870.001.211.121.22-3.29-73.11%2,8011,337114.50%
TSLA211203P008750002021-11-29 11:38AM EST875.001.241.151.27-3.30-72.69%6523,348112.99%
TSLA211203P008800002021-11-29 11:38AM EST880.001.271.221.31-3.56-73.71%3,9562,991111.67%
TSLA211203P008850002021-11-29 11:40AM EST885.001.321.271.38-3.73-73.86%490947110.38%
TSLA211203P008900002021-11-29 11:35AM EST890.001.411.351.44-4.02-74.03%1,1693,103109.16%
TSLA211203P008950002021-11-29 11:40AM EST895.001.401.421.50-4.25-75.22%6702,320107.84%
TSLA211203P009000002021-11-29 11:41AM EST900.001.511.471.56-4.59-75.25%5,93126,601106.37%
TSLA211203P009050002021-11-29 11:33AM EST905.001.631.521.63-4.87-74.92%186776104.93%
TSLA211203P009100002021-11-29 11:38AM EST910.001.711.611.72-4.97-74.40%7411,881103.78%
TSLA211203P009150002021-11-29 11:31AM EST915.001.681.711.79-5.32-76.00%3774,420102.54%
TSLA211203P009200002021-11-29 11:36AM EST920.001.921.781.86-5.63-74.57%1,32978,296101.07%
TSLA211203P009250002021-11-29 11:39AM EST925.001.921.901.97-5.83-75.23%7235,306100.02%
TSLA211203P009300002021-11-29 11:38AM EST930.002.031.992.06-6.47-76.12%1,7072,21698.68%
TSLA211203P009350002021-11-29 11:39AM EST935.002.152.112.19-6.56-75.32%3951,34497.61%
TSLA211203P009400002021-11-29 11:40AM EST940.002.242.182.33-6.96-75.65%2,0206,53796.29%
TSLA211203P009500002021-11-29 11:40AM EST950.002.542.532.58-7.96-75.81%8,16220,12394.21%
TSLA211203P009600002021-11-29 11:38AM EST960.002.862.802.89-8.89-75.66%7,1336,93491.78%
TSLA211203P009700002021-11-29 11:40AM EST970.003.263.203.40-9.94-75.30%1,3811,84290.16%
TSLA211203P009750002021-11-29 11:39AM EST975.003.403.353.55-9.95-74.53%1,0833,06688.73%
TSLA211203P009800002021-11-29 11:39AM EST980.003.653.653.80-11.00-75.09%1,4823,45987.97%
TSLA211203P009850002021-11-29 11:40AM EST985.003.953.804.00-11.50-74.43%7661,22686.56%
TSLA211203P009900002021-11-29 11:40AM EST990.004.204.204.35-11.81-73.77%1,8941,74886.12%
TSLA211203P009950002021-11-29 11:36AM EST995.004.904.454.75-12.20-71.35%1,7772,29085.29%
TSLA211203P010000002021-11-29 11:40AM EST1,000.004.854.855.05-13.30-73.28%13,79921,34384.47%
TSLA211203P010050002021-11-29 11:37AM EST1,005.005.305.155.35-13.75-72.18%86769283.31%
TSLA211203P010100002021-11-29 11:40AM EST1,010.005.745.605.80-14.98-72.30%1,3471,37682.70%
TSLA211203P010150002021-11-29 11:39AM EST1,015.006.106.006.20-15.15-71.29%6491,37581.75%
TSLA211203P010200002021-11-29 11:38AM EST1,020.006.656.506.65-15.95-70.58%1,5022,42180.98%
TSLA211203P010250002021-11-29 11:40AM EST1,025.007.057.007.20-16.47-70.03%1,9541,81380.27%
TSLA211203P010300002021-11-29 11:40AM EST1,030.007.757.557.75-17.67-69.51%1,4721,73479.50%
TSLA211203P010350002021-11-29 11:39AM EST1,035.008.208.208.45-18.30-69.06%72074379.02%
TSLA211203P010400002021-11-29 11:38AM EST1,040.008.958.809.00-19.07-68.06%1,8701,66678.06%
TSLA211203P010450002021-11-29 11:36AM EST1,045.009.959.609.70-19.65-66.39%1,3005,77877.51%
TSLA211203P010500002021-11-29 11:40AM EST1,050.0010.4510.3510.50-20.78-66.54%6,6466,80776.87%
TSLA211203P010550002021-11-29 11:33AM EST1,055.0011.0511.1511.35-21.95-66.52%6722,54276.22%
TSLA211203P010600002021-11-29 11:39AM EST1,060.0012.0611.7011.95-23.28-65.87%1,4561,77374.75%
TSLA211203P010650002021-11-29 11:41AM EST1,065.0012.7313.0013.30-23.04-64.41%9202,88375.10%
TSLA211203P010700002021-11-29 11:40AM EST1,070.0014.0513.9014.15-24.05-63.12%1,0942,33474.12%
TSLA211203P010750002021-11-29 11:40AM EST1,075.0015.1515.0515.25-24.75-62.03%2,2872,75073.59%
TSLA211203P010800002021-11-29 11:40AM EST1,080.0016.4116.2516.45-26.99-62.19%2,1991,71973.06%
TSLA211203P010850002021-11-29 11:39AM EST1,085.0017.7017.5017.70-27.85-61.14%1,8631,65072.47%
TSLA211203P010900002021-11-29 11:40AM EST1,090.0019.2018.8519.10-28.15-59.45%1,4181,67871.98%
TSLA211203P010950002021-11-29 11:40AM EST1,095.0020.4519.9020.10-28.65-58.35%9228,71770.56%
TSLA211203P011000002021-11-29 11:41AM EST1,100.0021.6122.0522.30-31.22-59.10%8,52011,31271.38%
TSLA211203P011050002021-11-29 11:39AM EST1,105.0023.7323.8524.15-30.27-56.06%1,3411,11771.25%
TSLA211203P011100002021-11-29 11:40AM EST1,110.0025.7525.5525.80-32.05-55.45%3,0491,35670.62%
TSLA211203P011150002021-11-29 11:41AM EST1,115.0027.0027.2027.45-31.98-54.22%1,65683069.75%
TSLA211203P011200002021-11-29 11:40AM EST1,120.0029.5428.8529.10-33.62-53.23%5,3372,14668.70%
TSLA211203P011250002021-11-29 11:40AM EST1,125.0031.2031.2531.55-34.00-52.15%3,0891,03468.95%
TSLA211203P011300002021-11-29 11:41AM EST1,130.0033.1533.9534.20-35.85-51.96%4,09065869.46%
TSLA211203P011350002021-11-29 11:40AM EST1,135.0036.2035.7536.15-38.00-51.21%1,78796068.24%
TSLA211203P011400002021-11-29 11:38AM EST1,140.0038.4738.0538.65-35.29-47.84%1,48343467.82%
TSLA211203P011450002021-11-29 11:37AM EST1,145.0041.4540.7541.30-37.50-47.50%26531367.71%
TSLA211203P011500002021-11-29 11:39AM EST1,150.0043.5043.4544.50-38.70-47.08%95994767.91%
TSLA211203P011550002021-11-29 11:36AM EST1,155.0046.2046.0546.70-39.20-45.90%14922366.85%
TSLA211203P011600002021-11-29 11:40AM EST1,160.0049.4549.3550.00-38.39-43.70%57961967.32%
TSLA211203P011650002021-11-29 11:38AM EST1,165.0052.5452.2552.40-40.56-43.57%18825366.31%
TSLA211203P011700002021-11-29 11:41AM EST1,170.0054.8055.4056.75-43.36-44.17%21490267.26%
TSLA211203P011750002021-11-29 11:34AM EST1,175.0058.0059.0559.85-42.95-42.55%10433967.29%
TSLA211203P011800002021-11-29 11:39AM EST1,180.0061.9562.3063.25-42.35-40.60%14066467.00%
TSLA211203P011850002021-11-29 11:36AM EST1,185.0067.7565.6566.65-44.00-39.37%8332066.62%
TSLA211203P011900002021-11-29 11:26AM EST1,190.0066.2069.2570.10-46.60-41.31%10042866.34%
TSLA211203P011950002021-11-29 11:29AM EST1,195.0072.5272.5573.50-45.25-38.42%6417965.44%
TSLA211203P012000002021-11-29 11:36AM EST1,200.0079.0076.8577.85-42.00-34.71%4461,14466.58%
TSLA211203P012050002021-11-29 11:35AM EST1,205.0079.2081.1082.05-46.70-37.09%12020667.36%
TSLA211203P012100002021-11-29 11:34AM EST1,210.0084.1084.1085.10-45.68-35.20%4114264.94%
TSLA211203P012150002021-11-29 11:36AM EST1,215.0091.0089.1090.15-43.50-32.34%9516867.46%
TSLA211203P012200002021-11-29 11:35AM EST1,220.0091.5093.3594.40-45.95-33.43%7144467.85%
TSLA211203P012250002021-11-29 11:23AM EST1,225.0095.9098.4099.40-42.68-30.80%8739370.26%
TSLA211203P012300002021-11-29 11:39AM EST1,230.00102.70102.85104.00-46.25-31.05%5353171.22%
TSLA211203P012350002021-11-29 11:29AM EST1,235.00105.45106.30107.45-48.70-31.59%758968.81%
TSLA211203P012400002021-11-29 11:24AM EST1,240.00108.85111.10112.45-41.75-27.72%8533570.65%
TSLA211203P012450002021-11-29 11:13AM EST1,245.00113.78114.45117.55-49.42-30.28%20315170.22%
TSLA211203P012500002021-11-29 11:29AM EST1,250.00119.15120.75121.90-47.85-28.65%25351673.38%
TSLA211203P012550002021-11-29 11:23AM EST1,255.00122.70124.75126.10-39.35-24.28%301972.27%
TSLA211203P012600002021-11-29 11:26AM EST1,260.00125.55129.25130.45-53.19-29.76%2510172.09%
TSLA211203P012650002021-11-29 11:26AM EST1,265.00130.25134.15135.30-41.30-24.07%262273.52%
TSLA211203P012700002021-11-29 11:29AM EST1,270.00138.50139.15140.30-49.10-26.17%423875.43%
TSLA211203P012750002021-11-29 11:10AM EST1,275.00141.00142.75144.05-48.75-25.69%484171.58%
TSLA211203P012800002021-11-29 11:26AM EST1,280.00144.55149.05150.20-51.05-26.10%296778.75%
TSLA211203P012850002021-11-29 11:31AM EST1,285.00150.65153.75155.30-48.85-24.49%182780.16%
TSLA211203P012900002021-11-29 11:09AM EST1,290.00158.15158.15159.35-47.20-22.99%3412378.52%
TSLA211203P012950002021-11-29 11:16AM EST1,295.00160.85162.95164.25-44.75-21.77%18879.56%
TSLA211203P013000002021-11-29 11:40AM EST1,300.00170.10168.55170.00-47.00-21.65%7861684.44%
TSLA211203P013050002021-11-29 11:35AM EST1,305.00171.45173.10174.35-50.45-22.74%364083.61%
TSLA211203P013100002021-11-29 11:24AM EST1,310.00173.65178.50180.05-53.30-23.49%1506887.92%
TSLA211203P013150002021-11-29 11:18AM EST1,315.00179.85182.90184.35-45.00-20.01%262086.50%
TSLA211203P013200002021-11-29 11:21AM EST1,320.00186.10188.90190.20-21.30-10.27%165592.63%
TSLA211203P013250002021-11-29 11:21AM EST1,325.00191.65192.75194.25-43.20-18.39%76389.17%
TSLA211203P013300002021-11-29 10:55AM EST1,330.00200.50197.95199.25-45.10-18.36%123291.33%
TSLA211203P013350002021-11-29 11:08AM EST1,335.00202.45202.45203.75-51.85-20.39%164190.23%
TSLA211203P013400002021-11-29 10:46AM EST1,340.00212.85207.70208.95-31.90-13.03%165093.08%
TSLA211203P013450002021-11-29 11:23AM EST1,345.00210.70211.55213.00-44.15-17.32%91788.29%
TSLA211203P013500002021-11-29 11:26AM EST1,350.00212.73218.15219.30-49.82-18.98%3411698.44%
TSLA211203P013550002021-11-29 11:00AM EST1,355.00222.90223.70225.05-49.05-18.04%624103.41%
TSLA211203P013600002021-11-29 11:23AM EST1,360.00225.60227.60228.85-44.10-16.35%424398.77%
TSLA211203P013650002021-11-29 11:21AM EST1,365.00230.25232.95233.80-44.45-16.18%1546101.18%
TSLA211203P013700002021-11-29 11:21AM EST1,370.00235.20238.65239.95-44.35-15.86%2242107.80%
TSLA211203P013750002021-11-29 10:04AM EST1,375.00241.90242.55244.00-48.40-16.67%1773103.64%
TSLA211203P013800002021-11-29 10:04AM EST1,380.00246.90247.25248.50-42.60-14.72%949102.66%
TSLA211203P013850002021-11-29 10:14AM EST1,385.00252.65251.75253.15-44.75-15.05%1146101.28%
TSLA211203P013900002021-11-26 12:39PM EST1,390.00262.90257.95259.85-36.55-12.21%984111.79%
TSLA211203P013950002021-11-29 9:33AM EST1,395.00283.60262.75264.15-21.10-6.92%258110.67%
TSLA211203P014000002021-11-29 11:08AM EST1,400.00268.65267.15268.50-39.00-12.68%10178108.15%
TSLA211203P014500002021-11-29 11:39AM EST1,450.00318.30317.75319.05-14.60-4.39%757126.05%
TSLA211203P015000002021-11-29 11:23AM EST1,500.00365.35366.25369.75-17.80-4.65%711136.52%
TSLA211203P015500002021-11-29 11:40AM EST1,550.00418.40417.65419.20-15.45-3.56%195152.32%
TSLA211203P016000002021-11-29 9:37AM EST1,600.00474.00468.00469.80+26.95+6.03%311167.97%
TSLA211203P016500002021-11-23 10:24AM EST1,650.00496.85517.60519.150.00--2175.49%
TSLA211203P018000002021-11-29 9:49AM EST1,800.00673.90666.55669.25+53.70+8.66%23202.59%
TSLA211203P018250002021-11-24 9:30AM EST1,825.00751.10692.05694.500.00-11211.11%
TSLA211203P019500002021-10-26 12:48PM EST1,950.00934.19866.00869.700.00--1430.94%
TSLA211203P020000002021-11-09 1:08PM EST2,000.00964.50866.60869.450.00--0240.34%
TSLA211203P020250002021-11-22 12:17PM EST2,025.00865.80892.90895.500.00--2256.32%
TSLA211203P020500002021-10-27 11:24AM EST2,050.001,004.50966.00969.700.00--2454.52%
TSLA211203P021500002021-11-09 10:00AM EST2,150.001,076.551,017.351,020.350.00--0273.61%
TSLA211203P023750002021-11-02 9:21AM EST2,375.001,180.501,241.251,244.250.00--0293.85%