Canada markets close in 5 hours 41 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
682.79+26.22 (+3.99%)
As of 10:19AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210625C000500002021-06-24 9:50AM EDT50.00628.88630.10631.45+29.98+5.01%460.00%
TSLA210625C001000002021-06-22 11:29AM EDT100.00524.90579.85580.900.00-870.00%
TSLA210625C001500002021-06-22 12:25PM EDT150.00501.25529.85531.150.00-270.00%
TSLA210625C002000002021-06-23 11:54AM EDT200.00451.55479.80481.150.00-3180.00%
TSLA210625C002500002021-06-23 1:09PM EDT250.00402.85430.25432.450.00-7410.00%
TSLA210625C003000002021-06-22 2:28PM EDT300.00324.85379.15381.750.00-8160.00%
TSLA210625C003100002021-06-23 11:30AM EDT310.00342.05370.05370.950.00-1110.00%
TSLA210625C003200002021-06-23 11:30AM EDT320.00332.05359.15361.650.00-2230.00%
TSLA210625C003300002021-06-23 9:58AM EDT330.00318.10350.40351.150.00-1270.00%
TSLA210625C003400002021-06-21 9:43AM EDT340.00283.60339.60340.350.00-1390.00%
TSLA210625C003500002021-06-23 1:15PM EDT350.00302.95327.90330.550.00-1580.00%
TSLA210625C003600002021-06-23 10:32AM EDT360.00294.30320.00321.450.00-1180.00%
TSLA210625C003700002021-06-23 11:32AM EDT370.00280.90309.70311.300.00-2290.00%
TSLA210625C003800002021-06-22 1:09PM EDT380.00245.25300.50301.150.00-6200.00%
TSLA210625C003900002021-06-22 9:58AM EDT390.00228.75288.95291.300.00-2590.00%
TSLA210625C004000002021-06-23 11:09AM EDT400.00249.90279.70281.050.00-4390.00%
TSLA210625C004100002021-06-23 1:29PM EDT410.00244.70268.95271.750.00-5310.00%
TSLA210625C004200002021-06-23 11:29AM EDT420.00231.25260.00260.750.00-4450.00%
TSLA210625C004300002021-06-21 1:08PM EDT430.00189.25248.30251.900.00-1270.00%
TSLA210625C004400002021-06-21 12:59PM EDT440.00183.00239.65242.000.00-4230.00%
TSLA210625C004500002021-06-23 11:09AM EDT450.00198.26229.45231.300.00-41110.00%
TSLA210625C004550002021-06-23 10:07AM EDT455.00191.75223.85227.250.00-4650.00%
TSLA210625C004600002021-06-22 11:22AM EDT460.00163.15219.75221.750.00-3840.00%
TSLA210625C004650002021-06-23 1:29PM EDT465.00189.75213.85216.500.00-4350.00%
TSLA210625C004700002021-06-22 11:05AM EDT470.00155.40209.00211.400.00-71130.00%
TSLA210625C004750002021-06-23 11:29AM EDT475.00176.30204.95206.000.00-31470.00%
TSLA210625C004800002021-06-23 3:21PM EDT480.00174.05200.00200.800.00-3,1341,9090.00%
TSLA210625C004850002021-06-22 3:36PM EDT485.00142.55194.60195.600.00-71500.00%
TSLA210625C004900002021-06-23 12:17PM EDT490.00163.00190.00192.000.00-12000.00%
TSLA210625C004950002021-06-22 3:36PM EDT495.00157.93184.25187.300.00-1850.00%
TSLA210625C005000002021-06-23 11:09AM EDT500.00148.36179.75180.250.00-683240.00%
TSLA210625C005050002021-06-23 2:02PM EDT505.00148.58175.40177.050.00-13920.00%
TSLA210625C005100002021-06-23 2:02PM EDT510.00143.62169.20171.400.00-111580.00%
TSLA210625C005150002021-06-23 3:34PM EDT515.00141.50163.80166.000.00-3680.00%
TSLA210625C005200002021-06-23 12:22PM EDT520.00133.33160.05161.350.00-52100.00%
TSLA210625C005250002021-06-23 1:29PM EDT525.00129.90154.45155.300.00-81840.00%
TSLA210625C005300002021-06-23 12:47PM EDT530.00121.80149.05149.850.00-162040.00%
TSLA210625C005350002021-06-23 2:53PM EDT535.00118.89144.55145.700.00-7900.00%
TSLA210625C005400002021-06-23 3:51PM EDT540.00115.26140.40140.850.00-182700.00%
TSLA210625C005450002021-06-23 12:24PM EDT545.00108.30135.75136.800.00-71470.00%
TSLA210625C005500002021-06-24 9:35AM EDT550.00123.90129.50130.95+17.96+16.95%64750.00%
TSLA210625C005550002021-06-23 2:33PM EDT555.0099.50125.90126.800.00-191570.00%
TSLA210625C005600002021-06-24 9:39AM EDT560.00115.59120.40121.15+19.27+20.01%31760.00%
TSLA210625C005650002021-06-23 3:39PM EDT565.00112.67115.95116.40+20.77+22.60%12700.00%
TSLA210625C005700002021-06-24 9:38AM EDT570.00104.95110.70111.70+18.90+21.96%23780.00%
TSLA210625C005750002021-06-24 9:50AM EDT575.00102.01103.45105.75+20.94+25.83%93440.00%
TSLA210625C005775002021-06-24 9:50AM EDT577.5099.53102.40103.30+19.67+24.63%11720.00%
TSLA210625C005800002021-06-24 9:55AM EDT580.00101.50100.35101.40+24.26+31.41%125120.00%
TSLA210625C005825002021-06-24 9:35AM EDT582.5095.4997.8598.80+25.24+35.93%62050.00%
TSLA210625C005850002021-06-24 9:55AM EDT585.0096.5095.2595.80+24.10+33.29%102740.00%
TSLA210625C005875002021-06-23 12:29PM EDT587.5069.6892.8093.500.00-142050.00%
TSLA210625C005900002021-06-24 9:42AM EDT590.0089.7589.2590.50+22.20+32.86%231,0420.00%
TSLA210625C005925002021-06-24 9:57AM EDT592.5087.1087.9589.05+25.80+42.09%112720.00%
TSLA210625C005950002021-06-24 10:03AM EDT595.0085.7285.4586.15+24.59+40.23%324610.00%
TSLA210625C005975002021-06-23 3:27PM EDT597.5059.3582.5582.900.00-892970.00%
TSLA210625C006000002021-06-24 10:02AM EDT600.0080.0580.3081.35+23.25+40.93%3043,2510.00%
TSLA210625C006025002021-06-24 9:49AM EDT602.5074.6477.4078.90+19.82+36.15%77080.00%
TSLA210625C006050002021-06-24 9:59AM EDT605.0075.4575.7576.50+22.95+43.71%259600.00%
TSLA210625C006075002021-06-24 9:45AM EDT607.5069.6772.9573.40+21.38+44.27%68970.00%
TSLA210625C006100002021-06-24 9:59AM EDT610.0071.5670.2571.15+24.01+50.49%1791,4470.00%
TSLA210625C006125002021-06-24 10:04AM EDT612.5068.6567.2568.10+23.63+52.49%306010.00%
TSLA210625C006150002021-06-24 9:57AM EDT615.0064.5065.9066.65+22.00+51.76%4582,1080.00%
TSLA210625C006175002021-06-24 9:57AM EDT617.5062.0063.5564.05+21.93+54.73%111,0810.00%
TSLA210625C006200002021-06-24 10:04AM EDT620.0060.2460.2061.15+22.74+60.64%1,0055,6680.00%
TSLA210625C006225002021-06-24 10:03AM EDT622.5058.5658.4560.75+23.16+65.42%841,92568.75%
TSLA210625C006250002021-06-24 10:04AM EDT625.0055.2056.3056.65+22.10+66.77%2314,4410.00%
TSLA210625C006275002021-06-24 10:04AM EDT627.5054.0052.7053.50+24.00+80.00%981,6320.00%
TSLA210625C006300002021-06-24 10:02AM EDT630.0050.4050.6051.15+21.90+76.84%4256,2490.00%
TSLA210625C006325002021-06-24 10:03AM EDT632.5047.8048.3549.10+21.55+82.10%1021,8690.00%
TSLA210625C006350002021-06-24 10:02AM EDT635.0045.6546.4046.90+21.65+90.21%2393,8850.00%
TSLA210625C006375002021-06-24 10:02AM EDT637.5043.2043.7544.15+21.35+97.71%801,7240.00%
TSLA210625C006400002021-06-24 10:04AM EDT640.0040.6541.6541.95+20.80+104.79%1,5106,0130.00%
TSLA210625C006425002021-06-24 10:02AM EDT642.5038.4039.3539.80+20.52+114.77%2291,5850.00%
TSLA210625C006450002021-06-24 10:03AM EDT645.0036.4536.8037.20+20.65+130.70%1,2143,7930.00%
TSLA210625C006475002021-06-24 10:03AM EDT647.5034.5634.2534.60+20.31+142.53%3562,3600.00%
TSLA210625C006500002021-06-24 10:04AM EDT650.0031.4331.6032.05+18.93+151.44%6,66615,0000.00%
TSLA210625C006525002021-06-24 10:03AM EDT652.5029.9729.0529.55+18.84+169.27%8142,2720.00%
TSLA210625C006550002021-06-24 10:04AM EDT655.0027.4527.7028.00+17.60+178.68%2,6625,58530.76%
TSLA210625C006575002021-06-24 10:03AM EDT657.5025.2425.1025.50+16.54+190.11%1,1252,01828.47%
TSLA210625C006600002021-06-24 10:04AM EDT660.0023.1523.5523.95+15.57+205.41%8,14313,42439.14%
TSLA210625C006625002021-06-24 10:03AM EDT662.5021.4020.2521.80+14.79+223.75%9332,01639.19%
TSLA210625C006650002021-06-24 10:03AM EDT665.0019.6619.1019.45+13.76+233.22%3,8175,86937.09%
TSLA210625C006675002021-06-24 10:03AM EDT667.5017.1817.7018.00+11.98+230.38%1,1351,20341.00%
TSLA210625C006700002021-06-24 10:04AM EDT670.0015.3815.3016.30+10.83+238.02%25,19014,19242.04%
TSLA210625C006725002021-06-24 10:04AM EDT672.5013.7014.0014.30+9.80+251.28%4,2842,01840.66%
TSLA210625C006750002021-06-24 10:04AM EDT675.0012.4313.0513.30+8.91+253.12%21,6406,59344.20%
TSLA210625C006775002021-06-24 10:04AM EDT677.5011.0011.1511.40+8.00+266.67%6,4451,52742.27%
TSLA210625C006800002021-06-24 10:04AM EDT680.0010.0310.6010.25+7.31+268.75%33,5319,12943.64%
TSLA210625C006825002021-06-24 10:04AM EDT682.509.029.159.40+6.58+269.67%4,2691,12245.90%
TSLA210625C006850002021-06-24 10:04AM EDT685.008.108.008.15+5.93+273.27%20,1625,26945.61%
TSLA210625C006875002021-06-24 10:03AM EDT687.507.207.357.50+5.29+276.96%1,6231,08047.80%
TSLA210625C006900002021-06-24 10:04AM EDT690.006.206.156.30+4.50+264.71%11,5884,28246.72%
TSLA210625C006925002021-06-24 10:04AM EDT692.505.505.956.20+3.98+261.84%1,43846150.24%
TSLA210625C006950002021-06-24 10:04AM EDT695.005.055.105.30+3.69+271.32%2,8751,45550.48%
TSLA210625C006975002021-06-24 10:04AM EDT697.504.904.704.80+3.67+298.37%1,21496851.55%
TSLA210625C007000002021-06-24 10:04AM EDT700.004.064.054.20+2.93+259.29%47,22521,58451.79%
TSLA210625C007050002021-06-24 10:04AM EDT705.003.603.453.55+2.65+278.95%3,2753,13455.14%
TSLA210625C007100002021-06-24 10:04AM EDT710.002.712.732.84+1.92+243.04%4,8983,55556.80%
TSLA210625C007150002021-06-24 10:04AM EDT715.002.292.372.45+1.64+252.31%1,4611,19360.05%
TSLA210625C007200002021-06-24 10:04AM EDT720.001.961.911.96+1.39+243.86%3,9015,03061.63%
TSLA210625C007250002021-06-24 10:04AM EDT725.001.611.571.60+1.11+222.00%2,5692,56663.50%
TSLA210625C007300002021-06-24 10:04AM EDT730.001.301.301.36+0.88+209.52%1,6711,56065.70%
TSLA210625C007350002021-06-24 10:04AM EDT735.001.101.111.16+0.73+197.30%1,41494568.02%
TSLA210625C007400002021-06-24 10:04AM EDT740.000.940.920.95+0.62+193.75%2,0027,32569.68%
TSLA210625C007450002021-06-24 10:04AM EDT745.000.800.810.85+0.48+150.00%65183972.34%
TSLA210625C007500002021-06-24 10:04AM EDT750.000.700.690.72+0.46+191.67%2,7513,61674.27%
TSLA210625C007600002021-06-24 10:02AM EDT760.000.540.550.57+0.34+170.00%7001,03279.15%
TSLA210625C007700002021-06-24 10:04AM EDT770.000.420.430.45+0.25+147.06%7951,51183.50%
TSLA210625C007800002021-06-24 10:03AM EDT780.000.340.350.38+0.20+142.86%3121,62588.23%
TSLA210625C007900002021-06-24 10:03AM EDT790.000.280.260.30+0.18+180.00%16356391.60%
TSLA210625C008000002021-06-24 10:03AM EDT800.000.250.220.25+0.15+150.00%1,5922,44795.90%
TSLA210625C008100002021-06-24 10:03AM EDT810.000.210.170.20+0.13+162.50%6836099.22%
TSLA210625C008200002021-06-24 9:53AM EDT820.000.170.160.17+0.10+142.86%202504103.91%
TSLA210625C008300002021-06-24 9:54AM EDT830.000.140.120.16+0.09+180.00%23195107.62%
TSLA210625C008400002021-06-24 9:57AM EDT840.000.120.120.14+0.07+140.00%99436112.50%
TSLA210625C008500002021-06-24 9:59AM EDT850.000.100.090.10+0.07+233.33%3351,605114.06%
TSLA210625C008600002021-06-24 10:00AM EDT860.000.090.070.09+0.06+200.00%56406117.19%
TSLA210625C008700002021-06-24 9:52AM EDT870.000.070.070.09+0.04+133.33%239429122.27%
TSLA210625C008800002021-06-24 10:02AM EDT880.000.060.050.09+0.03+100.00%79427125.78%
TSLA210625C008900002021-06-24 10:02AM EDT890.000.060.060.07+0.03+100.00%51207129.69%
TSLA210625C009000002021-06-24 9:49AM EDT900.000.050.050.06+0.04+400.00%1571,628132.42%
TSLA210625C009100002021-06-24 10:00AM EDT910.000.050.030.06+0.02+66.67%41305134.38%
TSLA210625C009200002021-06-24 9:58AM EDT920.000.040.020.06+0.03+300.00%9260137.50%
TSLA210625C009300002021-06-24 9:57AM EDT930.000.030.020.06+0.01+50.00%4136142.19%
TSLA210625C009400002021-06-23 3:32PM EDT940.000.030.010.050.00-1204142.97%
TSLA210625C009500002021-06-24 10:01AM EDT950.000.020.000.050.00-70305145.31%
TSLA210625C009600002021-06-21 1:19PM EDT960.000.050.020.05+0.03+150.00%144153.13%
TSLA210625C009700002021-06-23 3:33PM EDT970.000.010.010.040.00-3079153.13%
TSLA210625C009800002021-06-24 9:32AM EDT980.000.010.010.040.00-4260157.03%
TSLA210625C009900002021-06-24 9:42AM EDT990.000.010.010.040.00-68327160.94%
TSLA210625C010000002021-06-24 10:02AM EDT1,000.000.020.000.04+0.01+100.00%5583162.50%
TSLA210625C010500002021-06-24 9:48AM EDT1,050.000.030.000.04+0.02+200.00%1117181.25%
TSLA210625C011000002021-06-23 3:56PM EDT1,100.000.010.000.030.00-10367193.75%
TSLA210625C011500002021-06-23 3:04PM EDT1,150.000.010.000.010.00-1150193.75%
TSLA210625C012000002021-06-24 9:30AM EDT1,200.000.010.000.000.00-224950.00%
TSLA210625C012500002021-06-24 10:01AM EDT1,250.000.010.000.010.00-17115225.00%
TSLA210625C013000002021-06-23 9:57AM EDT1,300.000.010.000.010.00-5544237.50%
TSLA210625C013500002021-06-23 2:57PM EDT1,350.000.010.000.010.00-3221,476250.00%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210625P000500002021-06-24 9:30AM EDT50.000.010.000.010.00-555975.00%
TSLA210625P001000002021-06-18 10:48AM EDT100.000.010.000.010.00-10725.00%
TSLA210625P001500002021-06-22 2:32PM EDT150.000.010.000.010.00-3966562.50%
TSLA210625P002000002021-06-22 3:46PM EDT200.000.010.000.010.00-41,713462.50%
TSLA210625P002500002021-06-23 12:49PM EDT250.000.010.000.010.00-81,633375.00%
TSLA210625P003000002021-06-23 3:40PM EDT300.000.010.000.010.00-160312.50%
TSLA210625P003100002021-06-23 3:09PM EDT310.000.010.000.010.00-221,714300.00%
TSLA210625P003200002021-06-24 9:58AM EDT320.000.010.000.010.00-101,997287.50%
TSLA210625P003300002021-06-24 10:01AM EDT330.000.010.010.010.00-1150290.63%
TSLA210625P003400002021-06-23 1:35PM EDT340.000.020.010.000.00-30268.75%
TSLA210625P003500002021-06-24 9:55AM EDT350.000.020.010.03+0.01+100.00%24,088284.38%
TSLA210625P003600002021-06-24 9:58AM EDT360.000.010.010.020.00-871,290265.63%
TSLA210625P003700002021-06-23 3:49PM EDT370.000.020.000.020.00-5553246.88%
TSLA210625P003800002021-06-24 9:41AM EDT380.000.020.010.030.00-130250.00%
TSLA210625P003900002021-06-24 9:31AM EDT390.000.020.010.04-0.02-50.00%200243.75%
TSLA210625P004000002021-06-24 10:04AM EDT400.000.030.030.04+0.01+50.00%11521,935240.63%
TSLA210625P004100002021-06-24 9:59AM EDT410.000.030.020.04-0.01-25.00%1328,572226.56%
TSLA210625P004200002021-06-24 9:52AM EDT420.000.030.020.04-0.01-25.00%316,008217.19%
TSLA210625P004300002021-06-24 9:54AM EDT430.000.040.020.040.00-920,296207.03%
TSLA210625P004400002021-06-24 10:01AM EDT440.000.030.010.03-0.01-25.00%2926,784190.63%
TSLA210625P004500002021-06-24 10:02AM EDT450.000.040.030.03-0.01-20.00%1,02339,226188.28%
TSLA210625P004550002021-06-24 9:32AM EDT455.000.030.030.04-0.04-57.14%32,724185.94%
TSLA210625P004600002021-06-24 9:40AM EDT460.000.050.020.04-0.02-28.57%115,526178.91%
TSLA210625P004650002021-06-24 9:30AM EDT465.000.080.030.04+0.01+14.29%11,651176.56%
TSLA210625P004700002021-06-24 9:37AM EDT470.000.030.030.04-0.08-72.73%617,379171.88%
TSLA210625P004750002021-06-24 9:41AM EDT475.000.050.030.05-0.05-50.00%130169.53%
TSLA210625P004800002021-06-24 9:42AM EDT480.000.090.040.05-0.03-25.00%1620,903167.19%
TSLA210625P004850002021-06-24 9:57AM EDT485.000.050.040.05-0.05-50.00%41,064162.50%
TSLA210625P004900002021-06-24 10:01AM EDT490.000.060.040.06-0.07-53.85%272,858159.38%
TSLA210625P004950002021-06-24 9:53AM EDT495.000.060.050.06-0.09-60.00%1181,781156.25%
TSLA210625P005000002021-06-24 10:01AM EDT500.000.060.050.06-0.12-66.67%2670151.95%
TSLA210625P005050002021-06-24 9:55AM EDT505.000.070.050.07-0.09-56.25%250148.83%
TSLA210625P005100002021-06-24 9:54AM EDT510.000.070.050.08-0.13-65.00%382,646145.31%
TSLA210625P005150002021-06-24 10:01AM EDT515.000.050.050.08-0.17-77.27%101,235141.02%
TSLA210625P005200002021-06-24 10:00AM EDT520.000.070.060.07-0.19-73.08%3962,494136.72%
TSLA210625P005250002021-06-24 9:57AM EDT525.000.090.060.10-0.16-64.00%980135.16%
TSLA210625P005300002021-06-24 10:04AM EDT530.000.110.070.11-0.16-59.26%8223,082132.42%
TSLA210625P005350002021-06-24 9:50AM EDT535.000.110.080.12-0.16-59.26%290129.30%
TSLA210625P005400002021-06-24 10:03AM EDT540.000.120.100.12-0.20-62.50%2994,876126.17%
TSLA210625P005450002021-06-24 9:56AM EDT545.000.130.090.13-0.26-66.67%910121.88%
TSLA210625P005500002021-06-24 10:04AM EDT550.000.140.130.14-0.24-63.16%1,3260120.12%
TSLA210625P005550002021-06-24 10:03AM EDT555.000.160.110.16-0.24-60.00%1440115.63%
TSLA210625P005600002021-06-24 10:01AM EDT560.000.160.150.17-0.31-65.96%1578,627113.48%
TSLA210625P005650002021-06-24 10:02AM EDT565.000.170.150.18-0.29-63.04%5860109.38%
TSLA210625P005700002021-06-24 9:58AM EDT570.000.180.160.18-0.34-65.38%4814,611105.27%
TSLA210625P005750002021-06-24 10:03AM EDT575.000.190.180.21-0.34-64.15%2480102.64%
TSLA210625P005775002021-06-24 10:00AM EDT577.500.210.200.21-0.36-63.16%114835100.98%
TSLA210625P005800002021-06-24 10:02AM EDT580.000.200.190.23-0.39-66.10%955099.02%
TSLA210625P005825002021-06-24 9:57AM EDT582.500.210.210.24-0.37-63.79%77097.66%
TSLA210625P005850002021-06-24 10:01AM EDT585.000.240.210.25-0.36-60.00%220095.70%
TSLA210625P005875002021-06-24 10:03AM EDT587.500.240.230.26-0.40-62.50%50094.24%
TSLA210625P005900002021-06-24 9:57AM EDT590.000.260.240.27-0.40-60.61%4293,69192.48%
TSLA210625P005925002021-06-24 10:02AM EDT592.500.280.250.28-0.39-58.21%74090.63%
TSLA210625P005950002021-06-24 10:03AM EDT595.000.270.260.30-0.43-61.43%249088.96%
TSLA210625P005975002021-06-24 10:04AM EDT597.500.290.270.31-0.43-59.72%275087.11%
TSLA210625P006000002021-06-24 10:04AM EDT600.000.310.300.31-0.46-59.74%2,021085.45%
TSLA210625P006025002021-06-24 9:53AM EDT602.500.320.290.33-0.48-60.00%18189683.30%
TSLA210625P006050002021-06-24 10:04AM EDT605.000.340.300.34-0.50-59.52%400081.35%
TSLA210625P006075002021-06-24 10:03AM EDT607.500.350.330.35-0.56-61.54%2061,16979.69%
TSLA210625P006100002021-06-24 10:03AM EDT610.000.350.340.38-0.59-62.77%1,0585,32178.03%
TSLA210625P006125002021-06-24 10:04AM EDT612.500.370.370.39-0.60-61.86%206076.32%
TSLA210625P006150002021-06-24 10:03AM EDT615.000.370.380.40-0.66-64.08%661074.22%
TSLA210625P006175002021-06-24 9:57AM EDT617.500.420.390.43-0.72-63.16%2294,23072.41%
TSLA210625P006200002021-06-24 10:03AM EDT620.000.430.430.44-0.77-64.17%1,7928,35470.70%
TSLA210625P006225002021-06-24 9:56AM EDT622.500.470.440.48-0.87-64.93%9601,71268.90%
TSLA210625P006250002021-06-24 10:03AM EDT625.000.480.480.50-0.97-66.90%1,515067.19%
TSLA210625P006275002021-06-24 10:03AM EDT627.500.530.530.55-1.11-67.68%6481,43765.87%
TSLA210625P006300002021-06-24 10:04AM EDT630.000.580.580.60-1.27-68.65%2,9146,32164.45%
TSLA210625P006325002021-06-24 10:02AM EDT632.500.640.620.65-1.45-69.38%7011,35462.77%
TSLA210625P006350002021-06-24 10:04AM EDT635.000.690.680.70-1.81-72.40%2,5573,53761.18%
TSLA210625P006375002021-06-24 9:59AM EDT637.500.780.770.79-2.03-72.24%1,1972,04360.11%
TSLA210625P006400002021-06-24 10:04AM EDT640.000.890.870.89-2.36-72.62%4,6246,99558.98%
TSLA210625P006425002021-06-24 10:04AM EDT642.500.960.930.97-2.81-74.54%1,273057.23%
TSLA210625P006450002021-06-24 10:04AM EDT645.001.121.081.09-3.33-74.83%3,089056.23%
TSLA210625P006475002021-06-24 10:03AM EDT647.501.221.221.26-4.03-76.76%1,8492,26155.20%
TSLA210625P006500002021-06-24 10:04AM EDT650.001.481.451.49-4.67-75.93%5,3707,82854.76%
TSLA210625P006525002021-06-24 10:02AM EDT652.501.681.601.66-5.45-76.44%1,203053.25%
TSLA210625P006550002021-06-24 10:03AM EDT655.001.981.931.99-6.27-76.00%2,3022,97053.09%
TSLA210625P006575002021-06-24 10:02AM EDT657.502.412.252.31-7.04-74.50%1,07443652.42%
TSLA210625P006600002021-06-24 10:04AM EDT660.002.832.702.77-8.27-74.50%5,4881,11052.41%
TSLA210625P006625002021-06-24 10:03AM EDT662.503.183.153.25-9.70-75.31%99516751.99%
TSLA210625P006650002021-06-24 10:04AM EDT665.003.913.803.95-10.54-72.94%2,543052.52%
TSLA210625P006675002021-06-24 10:02AM EDT667.504.754.404.55-12.60-72.62%1,2569152.06%
TSLA210625P006700002021-06-24 10:04AM EDT670.005.505.255.40-12.80-69.95%12,7521,04152.60%
TSLA210625P006725002021-06-24 10:04AM EDT672.506.306.056.25-14.00-68.97%2,46725652.50%
TSLA210625P006750002021-06-24 10:04AM EDT675.007.407.157.30-14.60-66.36%3,849053.24%
TSLA210625P006775002021-06-24 10:04AM EDT677.508.508.458.60-17.60-67.43%90425554.61%
TSLA210625P006800002021-06-24 10:04AM EDT680.0010.1010.1010.35-16.10-61.45%4,362057.50%
TSLA210625P006825002021-06-24 10:04AM EDT682.5011.2510.9511.15-17.41-60.75%41316055.54%
TSLA210625P006850002021-06-24 10:02AM EDT685.0013.2512.5512.85-17.05-56.27%53428257.26%
TSLA210625P006875002021-06-24 10:01AM EDT687.5013.8014.2014.60-19.10-58.05%3413158.81%
TSLA210625P006900002021-06-24 10:03AM EDT690.0015.8515.8516.15-19.90-55.66%492059.49%
TSLA210625P006925002021-06-24 10:03AM EDT692.5017.7517.7518.10-19.59-52.46%1106661.45%
TSLA210625P006950002021-06-24 10:01AM EDT695.0019.2720.1520.65-22.63-54.01%28411265.99%
TSLA210625P006975002021-06-24 10:02AM EDT697.5022.1521.2521.65-22.12-49.97%2318062.68%
TSLA210625P007000002021-06-24 10:02AM EDT700.0024.5023.5524.05-20.50-45.56%650066.06%
TSLA210625P007050002021-06-24 9:43AM EDT705.0034.3527.8528.25-17.70-34.01%1112969.73%
TSLA210625P007100002021-06-24 10:04AM EDT710.0032.0032.0032.40-24.90-43.76%4316571.90%
TSLA210625P007150002021-06-24 9:58AM EDT715.0037.0035.7537.55-23.68-39.02%309075.17%
TSLA210625P007200002021-06-24 10:02AM EDT720.0041.8840.6041.10-22.27-34.72%5910575.90%
TSLA210625P007250002021-06-24 9:54AM EDT725.0047.4546.2046.75-25.52-34.97%35286.82%
TSLA210625P007300002021-06-24 10:01AM EDT730.0050.3050.5051.05-28.05-35.80%9018087.40%
TSLA210625P007350002021-06-23 10:58AM EDT735.0084.5555.7056.200.00-105394.67%
TSLA210625P007400002021-06-23 2:17PM EDT740.0088.5059.7560.350.00-4323592.24%
TSLA210625P007450002021-06-24 9:30AM EDT745.0071.3065.1565.65-20.33-22.19%236100.93%
TSLA210625P007500002021-06-24 10:02AM EDT750.0071.0069.3571.70-24.42-25.59%23144107.42%
TSLA210625P007600002021-06-24 9:55AM EDT760.0079.5578.4080.85-26.13-24.73%640108.17%
TSLA210625P007700002021-06-22 10:14AM EDT770.00119.0090.1590.750.00-417127.00%
TSLA210625P007800002021-06-24 9:31AM EDT780.00110.2099.15100.00-13.20-10.70%222126.27%
TSLA210625P007900002021-06-24 10:02AM EDT790.00110.35109.85110.90-33.65-23.37%48145.12%
TSLA210625P008000002021-06-24 9:58AM EDT800.00120.00118.20121.75-23.76-16.53%218149.19%
TSLA210625P008100002021-06-24 9:42AM EDT810.00137.50129.25129.75-18.30-11.75%16151.22%
TSLA210625P008200002021-06-24 9:54AM EDT820.00140.90139.55140.40-29.00-17.07%1180166.26%
TSLA210625P008300002021-06-22 2:20PM EDT830.00204.70149.30150.250.00-22171.58%
TSLA210625P008400002021-06-23 10:27AM EDT840.00187.60159.10160.250.00-20178.00%
TSLA210625P008500002021-06-23 2:10PM EDT850.00197.50169.45170.050.00-26186.91%
TSLA210625P008600002021-06-18 9:57AM EDT860.00219.05179.45180.150.00-80195.31%
TSLA210625P008700002021-06-21 1:36PM EDT870.00246.65188.15190.600.00-130195.56%
TSLA210625P008800002021-06-22 11:03AM EDT880.00227.35196.85200.600.00-10189.60%
TSLA210625P008900002021-06-23 10:38AM EDT890.00234.85209.50210.100.00-87217.29%
TSLA210625P009000002021-06-21 1:34PM EDT900.00274.30218.80219.650.00-10213.67%
TSLA210625P009300002021-06-21 12:04PM EDT930.00277.80248.10249.150.00-11219.48%
TSLA210625P009500002021-06-23 10:58AM EDT950.00299.30270.00270.900.00-30269.24%
TSLA210625P009600002021-06-23 10:52AM EDT960.00309.50278.90281.700.00-40273.22%
TSLA210625P013500002021-05-07 11:49AM EDT1,350.00672.05748.40756.250.00-101,107.54%