TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200717C000100002020-07-06 3:57PM EDT10.001,367.101,529.951,542.00+595.65+77.21%211,936.33%
TSLA200717C000200002020-07-08 2:49PM EDT20.001,321.101,518.201,534.10+344.45+35.27%9221,607.42%
TSLA200717C000300002020-07-08 3:22PM EDT30.001,327.401,510.701,522.00+705.00+113.27%5201,444.92%
TSLA200717C000400002020-07-10 1:03PM EDT40.001,411.351,500.701,512.00+449.55+46.74%1241,316.02%
TSLA200717C000500002020-07-08 3:42PM EDT50.001,308.651,488.201,504.00+363.70+38.49%3491,192.77%
TSLA200717C000600002020-07-07 3:12PM EDT60.001,317.901,478.201,494.00+366.00+38.45%601,119.92%
TSLA200717C000700002020-07-07 11:45AM EDT70.001,334.901,468.201,484.00+407.45+43.93%3101,059.77%
TSLA200717C000800002020-07-07 3:06PM EDT80.001,299.801,458.001,474.10+414.60+46.84%101,003.91%
TSLA200717C000900002020-07-10 1:16PM EDT90.001,384.001,448.201,464.10+462.50+50.19%40968.95%
TSLA200717C001000002020-07-09 9:48AM EDT100.001,276.701,440.701,452.00+359.10+39.13%13945.61%
TSLA200717C001100002020-07-10 3:31PM EDT110.001,427.401,430.701,442.00+763.35+114.95%16909.96%
TSLA200717C001200002020-07-10 2:50PM EDT120.001,369.801,420.701,432.00+730.65+114.32%812877.73%
TSLA200717C001300002020-07-10 9:33AM EDT130.001,254.151,409.751,422.00+627.35+100.09%136812.79%
TSLA200717C001400002020-07-10 3:56PM EDT140.001,400.451,399.951,412.00+666.40+90.78%1330795.02%
TSLA200717C001500002020-07-10 1:40PM EDT150.001,332.161,389.951,402.00+513.41+62.71%1022771.09%
TSLA200717C001600002020-07-09 9:30AM EDT160.001,233.501,379.951,392.00+369.15+42.71%28748.83%
TSLA200717C001700002020-07-10 1:03PM EDT170.001,286.951,369.951,382.00+645.35+100.58%19728.03%
TSLA200717C001800002020-07-10 12:50PM EDT180.001,253.601,359.951,372.00+433.00+52.77%14708.59%
TSLA200717C001900002020-07-08 3:40PM EDT190.001,168.251,349.951,362.00+384.75+49.11%17690.23%
TSLA200717C002000002020-07-06 1:23PM EDT200.001,126.201,339.951,352.00+323.59+40.32%414672.85%
TSLA200717C002100002020-07-10 2:25PM EDT210.001,276.801,329.951,342.00+544.05+74.25%420656.54%
TSLA200717C002200002020-07-06 3:41PM EDT220.001,134.201,319.951,332.00+391.10+52.63%57641.02%
TSLA200717C002300002020-07-10 1:56PM EDT230.001,261.661,310.701,322.00+568.01+81.89%211646.58%
TSLA200717C002400002020-07-07 3:24PM EDT240.001,143.401,300.701,312.00+396.50+53.09%79631.93%
TSLA200717C002500002020-06-30 3:22PM EDT250.00832.801,289.951,302.00+83.81+11.19%53598.54%
TSLA200717C002600002020-07-09 10:56AM EDT260.001,108.851,280.401,290.95+369.45+49.97%115567.58%
TSLA200717C002700002020-07-09 12:10PM EDT270.001,112.351,268.201,284.00+419.05+60.44%18579.79%
TSLA200717C002800002020-07-10 10:48AM EDT280.001,124.251,258.201,274.10+441.80+64.74%217570.22%
TSLA200717C002900002020-07-09 12:23PM EDT290.001,087.801,250.401,264.10+411.87+60.93%19601.66%
TSLA200717C003000002020-07-10 3:26PM EDT300.001,219.101,240.401,254.10+518.10+73.91%215589.55%
TSLA200717C003100002020-07-07 3:42PM EDT310.001,093.401,229.601,243.65+443.10+68.14%245556.25%
TSLA200717C003200002020-06-29 11:14AM EDT320.00661.651,220.401,234.10+24.60+3.86%119566.60%
TSLA200717C003300002020-07-07 10:47AM EDT330.001,041.851,210.401,224.10+427.75+69.65%853555.71%
TSLA200717C003350002020-07-06 3:39PM EDT335.001,012.411,205.401,219.10+377.66+59.50%312550.39%
TSLA200717C003400002020-07-06 1:42PM EDT340.00988.651,200.401,214.10+364.09+58.30%1324545.17%
TSLA200717C003450002020-07-09 12:23PM EDT345.001,032.451,195.401,209.10+418.60+68.19%117540.04%
TSLA200717C003500002020-07-10 10:37AM EDT350.001,063.961,190.401,202.05+432.97+68.62%617499.81%
TSLA200717C003550002020-07-09 12:10PM EDT355.001,025.751,186.951,196.80+387.75+60.78%115518.51%
TSLA200717C003600002020-07-07 11:59AM EDT360.001,040.801,180.751,192.05+810.80+352.52%117497.31%
TSLA200717C003650002020-07-09 9:46AM EDT365.001,020.001,175.751,186.60+844.65+481.69%27483.98%
TSLA200717C003700002020-07-09 9:33AM EDT370.001,169.641,170.751,181.60+561.44+92.31%133479.54%
TSLA200717C003750002020-07-06 10:50AM EDT375.00924.801,162.051,168.25+337.30+57.41%200.00%
TSLA200717C003800002020-07-09 9:33AM EDT380.001,015.041,160.001,173.65+402.39+65.68%142493.60%
TSLA200717C003850002020-07-06 11:30AM EDT385.00939.801,154.901,166.60+362.00+62.65%232447.95%
TSLA200717C003900002020-07-06 3:56PM EDT390.00985.241,149.901,163.95+490.24+99.04%530487.79%
TSLA200717C003950002020-07-10 11:24AM EDT395.001,018.001,145.951,155.75+491.00+93.17%16444.63%
TSLA200717C004000002020-07-10 1:01PM EDT400.001,049.801,140.751,152.05+460.30+78.08%146462.35%
TSLA200717C004050002020-07-06 12:20PM EDT405.00921.501,135.751,147.05+326.35+54.83%114458.25%
TSLA200717C004100002020-07-08 11:14AM EDT410.00985.071,129.101,142.25+378.92+62.51%116424.61%
TSLA200717C004150002020-07-08 2:46PM EDT415.00932.801,123.201,139.10+347.93+59.49%513441.21%
TSLA200717C004200002020-07-10 1:11PM EDT420.001,052.441,120.001,132.05+650.16+161.62%1018432.52%
TSLA200717C004250002020-07-08 2:46PM EDT425.00922.801,115.401,129.00+404.32+77.98%772465.82%
TSLA200717C004300002020-07-09 2:27PM EDT430.00957.651,108.601,117.05+371.50+63.38%144457.81%
TSLA200717C004350002020-07-09 2:27PM EDT435.00952.651,105.751,117.05+376.40+65.32%725434.67%
TSLA200717C004400002020-07-07 10:34AM EDT440.00931.001,096.501,100.95+358.65+62.66%2230.00%
TSLA200717C004450002020-07-07 10:49AM EDT445.00935.001,094.801,107.05+364.90+64.01%225410.16%
TSLA200717C004500002020-07-10 3:05PM EDT450.001,097.341,090.451,102.05+550.15+100.54%7123418.56%
TSLA200717C004550002020-07-06 9:38AM EDT455.00822.401,085.451,099.10+282.90+52.44%426444.04%
TSLA200717C004600002020-07-10 12:52PM EDT460.00979.151,080.451,092.05+452.73+86.00%126411.43%
TSLA200717C004650002020-07-10 1:15PM EDT465.001,012.051,075.451,087.05+482.50+91.12%253407.91%
TSLA200717C004700002020-07-08 3:22PM EDT470.001,023.301,070.451,082.10+520.20+103.40%1125405.27%
TSLA200717C004750002020-07-10 2:52PM EDT475.001,017.851,065.451,076.65+549.65+117.40%3111394.14%
TSLA200717C004800002020-07-10 2:26PM EDT480.001,008.341,060.451,072.20+545.09+117.67%465400.00%
TSLA200717C004850002020-07-08 3:41PM EDT485.00874.551,055.051,068.70+385.40+78.79%414412.21%
TSLA200717C004900002020-07-10 2:52PM EDT490.001,002.851,052.651,062.25+497.36+98.39%30422.36%
TSLA200717C004950002020-07-10 12:51PM EDT495.00939.601,045.051,057.10+488.43+108.26%30381.88%
TSLA200717C005000002020-07-10 9:33AM EDT500.00885.601,040.451,052.10+387.94+77.95%10164385.16%
TSLA200717C005050002020-07-02 1:27PM EDT505.00696.991,034.851,044.20+282.99+68.36%40443.95%
TSLA200717C005100002020-07-10 2:57PM EDT510.00982.951,030.451,042.10+512.75+109.05%270378.76%
TSLA200717C005150002020-07-08 2:39PM EDT515.00842.601,025.451,037.10+377.35+81.11%10375.59%
TSLA200717C005200002020-07-09 3:15PM EDT520.00881.551,020.451,032.10+405.50+85.18%10372.46%
TSLA200717C005250002020-07-10 3:50PM EDT525.001,011.131,017.651,027.35+574.13+131.38%30399.46%
TSLA200717C005300002020-07-09 11:40AM EDT530.00839.951,010.451,022.10+369.64+78.59%586366.31%
TSLA200717C005350002020-07-08 2:44PM EDT535.00819.551,003.251,015.85+369.02+81.91%20445.17%
TSLA200717C005400002020-07-09 11:19AM EDT540.00813.051,002.051,011.95+373.80+85.10%148378.91%
TSLA200717C005450002020-07-10 2:52PM EDT545.00947.90995.451,004.65+493.68+108.69%20303.32%
TSLA200717C005500002020-07-10 3:55PM EDT550.00984.25990.451,003.50+557.70+130.75%60372.12%
TSLA200717C005600002020-07-07 12:56PM EDT560.00839.04980.50992.15+391.12+87.32%1131349.90%
TSLA200717C005700002020-07-09 12:03PM EDT570.00808.20971.20984.70+375.64+86.84%2257379.15%
TSLA200717C005800002020-07-10 3:49PM EDT580.00956.90960.50971.55+531.70+125.05%10329.88%
TSLA200717C005900002020-07-08 2:08PM EDT590.00782.85950.50961.55+401.25+105.15%185324.51%
TSLA200717C006000002020-07-10 3:13PM EDT600.00911.30940.50952.20+541.30+146.30%4938328.22%
TSLA200717C006100002020-07-09 12:37PM EDT610.00762.71933.85942.45+393.71+106.70%10358.42%
TSLA200717C006200002020-07-09 10:11AM EDT620.00763.45919.40924.35+440.70+136.55%22140.00%
TSLA200717C006300002020-07-09 3:28PM EDT630.00757.04905.30908.20+377.04+99.22%34420.00%
TSLA200717C006400002020-07-10 1:24PM EDT640.00840.00902.80908.90+514.57+158.12%60293.60%
TSLA200717C006500002020-07-10 3:00PM EDT650.00842.78889.00903.50+523.03+163.57%20299.80%
TSLA200717C006550002020-07-08 2:50PM EDT655.00684.79885.20897.30+390.93+133.03%20297.36%
TSLA200717C006600002020-07-07 2:46PM EDT660.00731.30879.85892.30+427.03+140.35%548290.43%
TSLA200717C006650002020-07-08 9:44AM EDT665.00731.70877.20887.10+396.65+118.39%10311.38%
TSLA200717C006700002020-07-06 12:58PM EDT670.00657.42869.90881.70+350.92+114.49%90277.88%
TSLA200717C006750002020-07-07 2:40PM EDT675.00710.80866.80876.20+382.13+116.27%236293.46%
TSLA200717C006800002020-07-08 10:10AM EDT680.00725.24860.25872.35+438.94+153.31%377286.52%
TSLA200717C006850002020-07-06 1:44PM EDT685.00645.75855.00867.35+328.25+103.39%40281.15%
TSLA200717C006900002020-07-10 1:18PM EDT690.00782.85849.95862.35+505.10+181.85%376278.22%
TSLA200717C006950002020-07-06 3:15PM EDT695.00642.50845.00856.75+371.49+137.08%450268.70%
TSLA200717C007000002020-07-10 3:42PM EDT700.00825.00840.00853.10+558.07+209.07%70282.59%
TSLA200717C007050002020-07-09 10:42AM EDT705.00666.00835.00847.40+423.50+174.64%153272.56%
TSLA200717C007100002020-07-06 3:14PM EDT710.00626.55829.95842.40+366.55+140.98%11185269.68%
TSLA200717C007150002020-07-07 3:37PM EDT715.00684.10825.05837.40+421.25+160.26%468268.60%
TSLA200717C007200002020-07-10 9:43AM EDT720.00671.70820.05831.80+410.55+157.21%1136259.03%
TSLA200717C007250002020-07-10 1:35PM EDT725.00758.05815.75827.45+510.55+206.28%20293272.07%
TSLA200717C007300002020-07-10 1:35PM EDT730.00753.10809.20822.45+493.60+190.21%200252.05%
TSLA200717C007350002020-07-09 11:18AM EDT735.00623.90806.00815.70+394.20+171.62%148250.59%
TSLA200717C007400002020-07-06 1:42PM EDT740.00590.24800.40810.95+351.34+147.07%330243.56%
TSLA200717C007450002020-07-10 3:57PM EDT745.00797.30795.05807.50+562.65+239.78%10256.49%
TSLA200717C007500002020-07-10 1:14PM EDT750.00788.79789.30802.60+558.13+241.97%981,666246.88%
TSLA200717C007550002020-07-08 2:01PM EDT755.00623.00785.10800.80+403.30+183.57%40279.93%
TSLA200717C007600002020-07-08 10:48AM EDT760.00638.40780.45792.55+420.34+192.76%20254.64%
TSLA200717C007650002020-07-06 10:00AM EDT765.00537.18779.25787.75+328.63+157.58%80282.25%
TSLA200717C007700002020-07-10 3:40PM EDT770.00759.77769.40782.70+554.02+269.27%40240.97%
TSLA200717C007750002020-07-10 1:14PM EDT775.00696.76765.15777.10+499.74+253.65%20240.58%
TSLA200717C007800002020-07-10 10:52AM EDT780.00630.00759.45772.60+437.46+227.20%1213236.28%
TSLA200717C007850002020-07-10 12:41PM EDT785.00637.65755.20767.00+417.30+189.38%20235.94%
TSLA200717C007900002020-07-10 3:40PM EDT790.00739.56750.55763.45+556.01+302.92%20250.49%
TSLA200717C007950002020-07-07 3:36PM EDT795.00601.80745.15749.85+426.05+242.42%4121184.96%
TSLA200717C008000002020-07-10 3:55PM EDT800.00735.48739.50752.45+564.23+329.48%130227.15%
TSLA200717C008050002020-07-08 2:37PM EDT805.00552.90736.60747.20+395.70+251.72%775242.55%
TSLA200717C008100002020-07-10 3:26PM EDT810.00709.45730.50739.85+538.01+313.82%20199.27%
TSLA200717C008150002020-07-10 3:26PM EDT815.00704.50729.35738.05+536.55+319.47%1141261.60%
TSLA200717C008200002020-07-10 3:26PM EDT820.00698.85721.65733.55+536.05+329.27%40246.34%
TSLA200717C008250002020-07-08 3:35PM EDT825.00540.09714.60727.75+386.89+252.54%3705221.63%
TSLA200717C008300002020-07-10 12:40PM EDT830.00593.10707.35710.20+434.85+274.79%100.00%
TSLA200717C008350002020-07-08 2:45PM EDT835.00520.65709.40719.30+368.30+241.75%2158259.34%
TSLA200717C008400002020-07-09 9:32AM EDT840.00555.73701.55712.80+413.63+291.08%1353232.25%
TSLA200717C008450002020-07-08 2:43PM EDT845.00510.60696.75708.65+371.65+267.47%30237.11%
TSLA200717C008500002020-07-10 3:39PM EDT850.00678.70689.70702.85+545.90+411.07%61,474213.92%
TSLA200717C008550002020-07-08 2:35PM EDT855.00500.50685.20689.00+368.55+279.31%163520.00%
TSLA200717C008600002020-07-09 1:52PM EDT860.00515.40680.45692.90+391.69+316.62%20216.89%
TSLA200717C008650002020-07-10 3:26PM EDT865.00654.05679.55687.70+533.58+442.92%594239.14%
TSLA200717C008700002020-07-10 10:23AM EDT870.00524.30670.10682.30+405.42+341.03%33193205.03%
TSLA200717C008750002020-07-10 9:50AM EDT875.00519.24664.80679.35+407.36+364.10%330216.92%
TSLA200717C008800002020-07-09 2:26PM EDT880.00509.12660.90664.45+401.52+373.16%900.00%
TSLA200717C008850002020-07-09 10:42AM EDT885.00494.32654.85668.00+392.32+384.63%2123203.39%
TSLA200717C008900002020-07-10 2:53PM EDT890.00603.35650.20656.50+497.20+468.39%410202.76%
TSLA200717C008950002020-07-10 2:53PM EDT895.00598.35648.60658.25+499.35+504.39%41142224.73%
TSLA200717C009000002020-07-10 3:57PM EDT900.00642.95642.75652.60+549.98+591.57%332,211214.70%
TSLA200717C009050002020-07-09 12:26PM EDT905.00471.00636.85648.10+375.32+392.27%30210.40%
TSLA200717C009100002020-07-10 3:36PM EDT910.00627.25633.70638.95+542.85+643.19%8383192.63%
TSLA200717C009150002020-07-09 12:20PM EDT915.00463.55625.00638.15+382.10+469.12%794194.75%
TSLA200717C009200002020-07-10 1:58PM EDT920.00596.45620.00622.10+516.00+641.39%292350.00%
TSLA200717C009250002020-07-10 1:58PM EDT925.00564.82615.05628.20+486.62+622.28%4776191.87%
TSLA200717C009300002020-07-10 3:34PM EDT930.00608.00610.10619.90+534.10+722.73%32328152.54%
TSLA200717C009350002020-07-10 3:51PM EDT935.00597.36603.80607.25+526.65+744.80%500.00%
TSLA200717C009400002020-07-10 2:28PM EDT940.00554.12601.90611.10+485.62+708.93%11215184.69%
TSLA200717C009450002020-07-10 3:27PM EDT945.00579.33595.15608.35+512.38+765.32%1148186.45%
TSLA200717C009500002020-07-10 3:48PM EDT950.00585.00592.15596.95+521.60+822.71%260187.26%
TSLA200717C009550002020-07-09 12:35PM EDT955.00420.55585.20599.75+358.55+578.31%30191.63%
TSLA200717C009600002020-07-10 3:45PM EDT960.00573.92582.00590.95+515.62+884.43%18288177.34%
TSLA200717C009650002020-07-10 3:55PM EDT965.00575.00577.15580.60+519.50+936.04%90160.38%
TSLA200717C009700002020-07-10 2:57PM EDT970.00544.64570.30583.20+490.86+912.72%6520177.64%
TSLA200717C009750002020-07-10 3:58PM EDT975.00573.70567.10576.05+522.70+1,024.90%17155173.58%
TSLA200717C009800002020-07-10 3:58PM EDT980.00568.75562.20568.85+519.25+1,048.99%100153.96%
TSLA200717C009850002020-07-10 3:27PM EDT985.00539.74555.40569.85+491.17+1,011.26%30182.32%
TSLA200717C009900002020-07-10 2:39PM EDT990.00539.46551.70555.65+494.04+1,087.71%25510153.54%
TSLA200717C009950002020-07-10 12:37PM EDT995.00450.00545.50558.40+405.80+918.10%130171.46%
TSLA200717C010000002020-07-10 3:58PM EDT1,000.00549.02540.55553.70+507.32+1,216.59%1212,108171.73%
TSLA200717C010050002020-07-10 3:42PM EDT1,005.00519.28535.55548.30+479.63+1,209.66%15295167.72%
TSLA200717C010100002020-07-10 3:50PM EDT1,010.00526.78530.60543.50+488.83+1,288.09%420167.46%
TSLA200717C010150002020-07-10 2:41PM EDT1,015.00480.00525.65538.80+444.26+1,243.03%495167.64%
TSLA200717C010200002020-07-10 3:58PM EDT1,020.00529.17520.70533.55+494.39+1,421.48%181,127164.87%
TSLA200717C010250002020-07-10 11:45AM EDT1,025.00389.95515.70528.60+356.71+1,073.14%2214163.43%
TSLA200717C010300002020-07-10 3:56PM EDT1,030.00511.01509.95525.30+479.79+1,536.80%10469166.47%
TSLA200717C010350002020-07-10 3:25PM EDT1,035.00481.53504.95520.20+449.72+1,413.77%1097164.28%
TSLA200717C010400002020-07-10 3:29PM EDT1,040.00496.84499.95515.25+466.94+1,561.67%31188162.79%
TSLA200717C010450002020-07-10 2:39PM EDT1,045.00451.65494.95510.30+424.38+1,556.22%7227161.32%
TSLA200717C010500002020-07-10 3:54PM EDT1,050.00484.33489.95505.35+457.98+1,738.06%79944159.84%
TSLA200717C010550002020-07-10 3:34PM EDT1,055.00482.64484.95500.40+456.89+1,774.33%466158.36%
TSLA200717C010600002020-07-10 2:28PM EDT1,060.00433.28479.95495.45+409.00+1,684.51%3344156.88%
TSLA200717C010650002020-07-10 2:19PM EDT1,065.00431.58474.95490.45+408.58+1,776.43%9122155.20%
TSLA200717C010700002020-07-10 1:58PM EDT1,070.00422.70469.95485.65+400.37+1,792.97%19467154.37%
TSLA200717C010750002020-07-10 2:19PM EDT1,075.00427.60464.95480.70+406.75+1,950.84%6419152.91%
TSLA200717C010800002020-07-10 3:56PM EDT1,080.00461.51459.95475.70+441.24+2,176.81%27447151.22%
TSLA200717C010850002020-07-10 2:31PM EDT1,085.00445.00455.45470.75+425.68+2,203.31%668151.77%
TSLA200717C010900002020-07-10 2:48PM EDT1,090.00407.41450.45465.80+388.24+2,025.25%17173150.28%
TSLA200717C010950002020-07-10 1:12PM EDT1,095.00455.00445.45460.85+437.46+2,494.07%62102148.78%
TSLA200717C011000002020-07-10 3:57PM EDT1,100.00446.90440.70457.00+430.18+2,572.85%5051,438152.15%
TSLA200717C011050002020-07-10 2:17PM EDT1,105.00389.98435.45450.95+389.98+510.44%816145.81%
TSLA200717C011100002020-07-10 3:45PM EDT1,110.00425.89430.75447.50+410.39+2,647.68%31794150.55%
TSLA200717C011150002020-07-10 2:17PM EDT1,115.00382.57425.75442.25+382.57+495.15%313148.01%
TSLA200717C011200002020-07-10 3:11PM EDT1,120.00394.53420.75437.30+379.68+2,556.77%24822146.46%
TSLA200717C011250002020-07-10 3:26PM EDT1,125.00397.55415.45432.35+397.55+1,604.97%736143.96%
TSLA200717C011300002020-07-10 3:39PM EDT1,130.00404.20416.15423.10+390.95+2,950.57%16584146.73%
TSLA200717C011350002020-07-10 2:03PM EDT1,135.00363.25405.95422.50+363.25+631.07%717142.62%
TSLA200717C011400002020-07-10 1:51PM EDT1,140.00350.45400.95417.60+338.25+2,772.54%21301141.21%
TSLA200717C011450002020-07-10 3:11PM EDT1,145.00367.90395.95412.70+367.90+2,563.76%424139.82%
TSLA200717C011500002020-07-10 1:52PM EDT1,150.00341.12395.80405.35+330.06+2,984.27%1621,178145.02%
TSLA200717C011550002020-07-10 3:11PM EDT1,155.00358.15385.95402.45+358.15+373.46%1326135.69%
TSLA200717C011600002020-07-10 12:59PM EDT1,160.00299.05384.05393.00+288.85+2,831.86%14385129.87%
TSLA200717C011650002020-07-10 2:28PM EDT1,165.00333.45376.45394.00+333.45+288.58%220137.99%
TSLA200717C011700002020-07-10 1:00PM EDT1,170.00289.55376.35384.40+280.00+2,931.94%17225137.04%
TSLA200717C011750002020-07-10 3:12PM EDT1,175.00341.15366.45383.25+341.15+1,974.25%624132.59%
TSLA200717C011800002020-07-10 12:33PM EDT1,180.00241.30367.55374.55+232.48+2,635.83%2519136.88%
TSLA200717C011850002020-07-10 3:11PM EDT1,185.00339.80360.40371.45+339.80+1,086.47%1225134.55%
TSLA200717C011900002020-07-10 12:51PM EDT1,190.00248.66357.75364.65+240.53+2,958.55%12275134.08%
TSLA200717C011950002020-07-10 3:33PM EDT1,195.00347.65350.05353.25+347.65+1,815.84%1316105.12%
TSLA200717C012000002020-07-10 12:30PM EDT1,200.00218.53344.90353.80+211.23+2,893.56%1992,483121.58%
TSLA200717C012050002020-07-10 3:50PM EDT1,205.00346.50336.95353.55+346.50+798.01%16919124.48%
TSLA200717C012100002020-07-10 12:12PM EDT1,210.00210.00337.30346.60+203.20+2,988.23%10418130.36%
TSLA200717C012150002020-07-10 3:56PM EDT1,215.00329.20327.45342.85+329.20+1,843.56%712120.64%
TSLA200717C012200002020-07-10 11:25AM EDT1,220.00195.35324.55333.95+189.00+2,976.38%50334114.51%
TSLA200717C012250002020-07-10 3:11PM EDT1,225.00290.95320.20330.00+290.95+314.71%241117.07%
TSLA200717C012300002020-07-10 10:43AM EDT1,230.00195.00200.40201.45+29.80+18.04%382200.00%
TSLA200717C012350002020-07-10 3:12PM EDT1,235.00284.80310.35320.70+284.80+1,475.65%1315115.66%
TSLA200717C012400002020-07-10 12:06PM EDT1,240.00179.36191.60193.60+15.53+9.48%125410.00%
TSLA200717C012450002020-07-10 3:44PM EDT1,245.00291.53301.85311.85+291.53+861.75%1733117.77%
TSLA200717C012500002020-07-10 12:42PM EDT1,250.00187.00184.80186.05+26.90+16.80%5421,5770.00%
TSLA200717C012550002020-07-10 10:41AM EDT1,255.00166.68292.05301.10+166.68+9.66%536113.26%
TSLA200717C012600002020-07-10 12:42PM EDT1,260.00178.00175.45179.05+30.39+20.59%213570.00%
TSLA200717C012650002020-07-10 3:33PM EDT1,265.00282.65282.10292.15+282.65+1,287.70%1929111.91%
TSLA200717C012700002020-07-10 2:35PM EDT1,270.00234.75277.50289.50+234.75+1,954.62%2193115.02%
TSLA200717C012750002020-07-10 2:21PM EDT1,275.00225.28271.85283.75+225.28+1,318.97%1243110.86%
TSLA200717C012800002020-07-10 12:42PM EDT1,280.00161.00159.95166.15+25.25+18.60%5686200.00%
TSLA200717C012850002020-07-10 3:57PM EDT1,285.00264.15263.15272.65+264.15+579.33%1649107.72%
TSLA200717C012900002020-07-10 3:40PM EDT1,290.00246.65259.05268.15+246.65+2,695.63%126150108.27%
TSLA200717C012950002020-07-10 3:39PM EDT1,295.00250.96254.25263.90+250.96+1,496.68%1,5280108.00%
TSLA200717C013000002020-07-10 12:42PM EDT1,300.00142.90143.25146.65+26.80+23.08%2,2141,7530.00%
TSLA200717C013050002020-07-10 3:53PM EDT1,305.00237.34244.65254.65+237.34+552.72%922106.17%
TSLA200717C013100002020-07-10 3:56PM EDT1,310.00248.27240.15250.05+248.27+893.27%389330105.69%
TSLA200717C013150002020-07-10 3:59PM EDT1,315.00241.15235.70245.65+241.15+420.73%1,51920105.50%
TSLA200717C013200002020-07-10 12:39PM EDT1,320.00126.16122.45124.80+21.41+20.44%1,6994350.00%
TSLA200717C013250002020-07-10 3:53PM EDT1,325.00218.52225.25236.30+218.52+652.88%188137102.12%
TSLA200717C013300002020-07-10 3:59PM EDT1,330.00228.95221.70230.90+228.95+2,750.00%273241101.70%
TSLA200717C013350002020-07-10 3:26PM EDT1,335.00211.90217.45227.15+211.90+1,735.63%26954102.42%
TSLA200717C013400002020-07-10 12:39PM EDT1,340.00111.06111.35113.25+20.36+22.45%971,2940.00%
TSLA200717C013450002020-07-10 3:46PM EDT1,345.00205.85208.40218.30+205.85+1,548.91%9473101.24%
TSLA200717C013500002020-07-10 3:56PM EDT1,350.00208.07205.20212.00+208.07+2,230.10%2,4871,07599.93%
TSLA200717C013550002020-07-10 3:56PM EDT1,355.00202.43199.85209.85+202.43+1,417.58%11783100.89%
TSLA200717C013600002020-07-10 12:20PM EDT1,360.0085.56198.05207.10+82.71+2,902.11%213659104.87%
TSLA200717C013650002020-07-10 3:39PM EDT1,365.00194.58192.20200.00+194.58+1,338.24%16114899.74%
TSLA200717C013700002020-07-10 3:56PM EDT1,370.00188.40186.45195.45+188.40+1,608.88%77044797.44%
TSLA200717C013750002020-07-10 3:55PM EDT1,375.00187.50181.90190.00+187.50+2,957.42%35320695.47%
TSLA200717C013800002020-07-10 12:31PM EDT1,380.0073.95180.20190.10+71.55+2,981.25%710698101.95%
TSLA200717C013850002020-07-10 3:59PM EDT1,385.00180.00173.80186.20+180.00+2,116.13%77132199.58%
TSLA200717C013900002020-07-10 3:57PM EDT1,390.00174.05170.40180.20+174.05+2,107.44%1,95150898.08%
TSLA200717C013950002020-07-10 3:58PM EDT1,395.00173.87165.15176.85+173.87+2,181.56%99146997.31%
TSLA200717C014000002020-07-10 12:41PM EDT1,400.0069.63166.00169.00+67.37+2,980.97%5,5173,10697.95%
TSLA200717C014100002020-07-10 3:56PM EDT1,410.00157.00153.50160.80+157.00+1,930.44%3,71454493.05%
TSLA200717C014200002020-07-10 12:41PM EDT1,420.0058.55151.20154.00+56.65+2,981.58%1,84958998.00%
TSLA200717C014300002020-07-10 3:58PM EDT1,430.00142.30138.35146.95+142.30+2,312.81%4,26044593.56%
TSLA200717C014400002020-07-10 12:44PM EDT1,440.0056.16133.40138.00+54.33+2,968.85%74459893.80%
TSLA200717C014500002020-07-10 3:56PM EDT1,450.00128.57123.35132.45+128.57+2,442.53%8,6561,27692.43%
TSLA200717C014600002020-07-10 12:52PM EDT1,460.0051.73119.60129.50+50.05+2,979.17%60540497.33%
TSLA200717C014700002020-07-10 3:58PM EDT1,470.00115.00111.50119.60+115.00+2,083.95%2,78853893.67%
TSLA200717C014800002020-07-10 12:51PM EDT1,480.0044.60106.70114.00+43.13+2,934.01%81577795.15%
TSLA200717C014900002020-07-10 3:56PM EDT1,490.00101.6099.50107.50+101.60+2,713.33%3,99725294.05%
TSLA200717C015000002020-07-10 1:02PM EDT1,500.0043.3897.2099.55+41.98+2,998.58%12,7684,67594.99%
TSLA200717C015100002020-07-10 3:57PM EDT1,510.0093.0089.7094.05+93.00+2,583.96%3,14860893.82%
TSLA200717C015200002020-07-10 12:54PM EDT1,520.0035.0089.0089.95+33.80+2,816.66%81142497.69%
TSLA200717C015300002020-07-10 1:03PM EDT1,530.0036.5083.5585.00+35.25+2,820.00%1,09030197.64%
TSLA200717C015400002020-07-10 1:03PM EDT1,540.0034.0776.3578.20+32.92+2,862.60%65633095.03%
TSLA200717C015500002020-07-10 1:03PM EDT1,550.0032.8069.4070.65+31.72+2,937.04%1,96865291.87%
TSLA200717C015600002020-07-10 1:04PM EDT1,560.0032.8767.6070.80+31.80+2,971.96%60732196.57%
TSLA200717C015700002020-07-10 1:36PM EDT1,570.0036.2563.1066.00+35.07+2,972.03%71624796.17%
TSLA200717C015800002020-07-10 2:10PM EDT1,580.0038.3561.0063.50+37.10+2,968.00%2,25933098.51%
TSLA200717C015900002020-07-10 1:04PM EDT1,590.0027.0057.2560.95+26.10+2,900.00%37915099.53%
TSLA200717C016000002020-07-10 1:20PM EDT1,600.0030.0056.5056.85+29.02+2,961.23%5,6061,717101.26%
TSLA200717C016100002020-07-10 1:04PM EDT1,610.0024.5050.8052.55+23.70+2,962.50%23718499.42%
TSLA200717C016200002020-07-10 1:06PM EDT1,620.0024.6650.4052.20+23.86+2,982.50%2080103.42%
TSLA200717C016300002020-07-10 3:03PM EDT1,630.0034.0047.3549.55+32.85+2,856.52%1,18683103.98%
TSLA200717C016400002020-07-10 2:25PM EDT1,640.0030.0542.5046.10+29.05+2,905.00%673441102.57%
TSLA200717C016500002020-07-10 3:06PM EDT1,650.0032.4543.0044.90+31.40+2,990.48%2,091664106.14%
TSLA200717C016600002020-07-10 1:50PM EDT1,660.0025.7039.5540.75+24.87+2,996.39%503311104.77%
TSLA200717C016700002020-07-10 1:05PM EDT1,670.0018.4538.1039.30+17.80+2,738.46%119301106.51%
TSLA200717C016800002020-07-10 1:54PM EDT1,680.0025.5034.8537.85+24.67+2,972.29%235216106.79%
TSLA200717C016900002020-07-10 1:05PM EDT1,690.0016.8535.3535.75+16.30+2,963.63%80186109.20%
TSLA200717C017000002020-07-10 1:37PM EDT1,700.0018.8034.2534.75+18.19+2,981.96%2,185767111.13%
TSLA200717C017100002020-07-10 3:59PM EDT1,710.0031.1332.1533.75+29.90+2,430.89%1,918247112.17%
TSLA200717C017200002020-07-10 3:59PM EDT1,720.0030.1628.9530.95+28.83+2,167.67%1,42881110.77%
TSLA200717C017300002020-07-10 3:42PM EDT1,730.0026.1127.9529.55+25.26+2,971.76%69285112.05%
TSLA200717C017400002020-07-10 1:41PM EDT1,740.0017.5526.5029.05+16.98+2,978.95%24685113.59%
TSLA200717C017500002020-07-10 2:25PM EDT1,750.0018.9424.9528.50+18.32+2,954.83%1,936362114.91%
TSLA200717C017600002020-07-10 2:12PM EDT1,760.0017.5024.9527.30+16.93+2,970.18%16986116.89%
TSLA200717C017700002020-07-10 1:18PM EDT1,770.0013.4023.2525.45+12.95+2,877.78%90134116.71%
TSLA200717C017800002020-07-10 2:04PM EDT1,780.0016.0021.7524.25+15.48+2,976.92%31891117.13%
TSLA200717C017900002020-07-10 1:11PM EDT1,790.0012.0323.0524.10+11.63+2,907.50%561207121.02%
TSLA200717C018000002020-07-10 1:37PM EDT1,800.0012.9922.0022.80+12.55+2,852.27%2,7502,256121.60%
TSLA200717C018100002020-07-10 2:26PM EDT1,810.0015.5520.6021.60+15.03+2,890.39%166132121.81%
TSLA200717C018200002020-07-10 2:25PM EDT1,820.0015.1520.5021.95+14.66+2,991.84%106200124.74%
TSLA200717C018300002020-07-10 3:58PM EDT1,830.0020.0018.9520.50+19.30+2,757.14%224328124.34%
TSLA200717C018400002020-07-10 1:21PM EDT1,840.0010.7517.2020.05+10.40+2,971.43%73200124.62%
TSLA200717C018500002020-07-10 3:59PM EDT1,850.0018.3417.3019.10+17.74+2,956.67%1,130362126.23%
TSLA200717C018600002020-07-10 3:00PM EDT1,860.0013.8516.5518.45+13.40+2,977.78%242186127.19%
TSLA200717C018700002020-07-10 1:07PM EDT1,870.008.5817.2518.30+8.30+2,964.29%64513130.24%
TSLA200717C018800002020-07-10 1:13PM EDT1,880.009.2515.1517.35+8.95+2,983.33%2081,480129.18%
TSLA200717C018850002020-07-10 1:18PM EDT1,885.009.2015.6516.45+8.90+2,966.66%4002,927129.90%
TSLA200717C019000002020-07-10 3:57PM EDT1,900.0015.5015.8016.40+15.50+2,900.00%2,261593133.53%
TSLA200717C019200002020-07-10 3:59PM EDT1,920.0014.5114.0515.20+14.51+1,611.11%31790134.49%
TSLA200717C019400002020-07-10 3:57PM EDT1,940.0013.9512.8514.25+13.95+686.80%320104136.12%
TSLA200717C019600002020-07-10 3:53PM EDT1,960.0013.0012.0013.45+13.00+1,526.19%319115138.17%
TSLA200717C019800002020-07-10 3:59PM EDT1,980.0012.2511.3012.80+12.25+2,227.27%468143140.42%
TSLA200717C020000002020-07-10 3:59PM EDT2,000.0011.9511.5012.00+11.95+2,987.50%9,7543,011143.61%
TSLA200717C020500002020-07-10 3:59PM EDT2,050.0010.1010.0510.55+10.10+2,078.43%1,1010148.82%
TSLA200717C021000002020-07-10 3:59PM EDT2,100.008.908.709.25+8.90+2,391.89%3,869895153.40%
TSLA200717C021500002020-07-10 3:58PM EDT2,150.007.957.508.40+7.95+2,556.25%1,14831158.14%
TSLA200717C022000002020-07-10 3:59PM EDT2,200.007.006.707.00+7.00+2,417.24%2,224221161.65%
TSLA200717C022500002020-07-10 3:51PM EDT2,250.006.056.556.80+6.05+1,643.59%1,01146168.71%
TSLA200717C023000002020-07-10 3:59PM EDT2,300.005.805.355.65+5.80+1,288.89%1,14885170.23%
TSLA200717C023500002020-07-10 3:56PM EDT2,350.005.205.205.35+5.20+2,600.00%48525176.15%
TSLA200717C024000002020-07-10 3:59PM EDT2,400.004.464.354.70+4.46+3,000.00%89240178.44%
TSLA200717C024500002020-07-10 3:58PM EDT2,450.004.204.254.25+4.20+2,866.67%48929183.20%
TSLA200717C025000002020-07-10 3:59PM EDT2,500.003.593.553.60+3.59+2,400.00%11,162384184.56%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200717P000100002020-07-10 10:47AM EDT10.000.010.000.000.00-1006,95450.00%
TSLA200717P000200002020-06-25 9:47AM EDT20.000.010.000.000.00-111,79550.00%
TSLA200717P000300002020-07-10 3:14PM EDT30.000.010.000.010.00-2816825.00%
TSLA200717P000400002020-06-12 9:48AM EDT40.000.030.000.010.00-10116762.50%
TSLA200717P000500002020-07-07 12:27PM EDT50.000.010.000.000.00-92,62650.00%
TSLA200717P000600002020-06-24 9:59AM EDT60.000.010.000.010.00-55281675.00%
TSLA200717P000700002020-06-25 10:29AM EDT70.000.010.000.000.00-911650.00%
TSLA200717P000800002020-07-10 9:56AM EDT80.000.010.000.010.00-2105612.50%
TSLA200717P000900002020-07-06 1:00PM EDT90.000.010.000.010.00-2464587.50%
TSLA200717P001000002020-07-09 3:31PM EDT100.000.010.000.00-0.02-66.67%1952,56750.00%
TSLA200717P001100002020-06-30 10:02AM EDT110.000.010.000.01-0.04-80.00%10136550.00%
TSLA200717P001200002020-07-08 11:32AM EDT120.000.010.000.01-0.04-80.00%1424525.00%
TSLA200717P001300002020-07-02 12:37PM EDT130.000.010.000.01-0.14-93.33%21319512.50%
TSLA200717P001400002020-07-02 9:53AM EDT140.000.010.000.01-0.03-75.00%1341493.75%
TSLA200717P001500002020-07-08 2:41PM EDT150.000.010.000.01-0.06-85.71%10759475.00%
TSLA200717P001600002020-07-08 3:17PM EDT160.000.020.000.01-0.07-77.78%6423462.50%
TSLA200717P001700002020-06-30 9:41AM EDT170.000.050.000.01-0.06-54.55%4331450.00%
TSLA200717P001800002020-07-09 11:50AM EDT180.000.010.000.01-0.04-80.00%18257437.50%
TSLA200717P001900002020-07-10 1:49PM EDT190.000.010.000.01-0.14-93.33%45481431.25%
TSLA200717P002000002020-07-10 3:59PM EDT200.000.010.000.01-0.07-87.50%73212,924418.75%
TSLA200717P002100002020-07-08 3:01PM EDT210.000.020.000.02-0.10-83.33%25272425.00%
TSLA200717P002200002020-07-09 9:30AM EDT220.000.030.000.02-0.05-62.50%11,122418.75%
TSLA200717P002300002020-07-08 3:17PM EDT230.000.040.000.02-0.10-71.43%11203406.25%
TSLA200717P002400002020-07-10 1:14PM EDT240.000.020.000.02-0.12-85.71%21914396.88%
TSLA200717P002500002020-07-10 10:15AM EDT250.000.030.000.02-0.19-86.36%21,593390.63%
TSLA200717P002600002020-07-10 3:58PM EDT260.000.020.010.02-0.09-81.82%57305390.63%
TSLA200717P002700002020-07-10 10:28AM EDT270.000.020.000.02-0.18-90.00%20439375.00%
TSLA200717P002800002020-07-09 2:27PM EDT280.000.030.000.02-0.17-85.00%100410365.63%
TSLA200717P002900002020-07-08 2:59PM EDT290.000.080.000.02-0.13-61.90%2193356.25%
TSLA200717P003000002020-07-10 2:12PM EDT300.000.020.000.02-0.32-94.12%655,681350.00%
TSLA200717P003100002020-07-09 11:11AM EDT310.000.020.000.02-0.40-95.24%21,068343.75%
TSLA200717P003200002020-07-09 9:42AM EDT320.000.080.000.02-0.42-84.00%2522337.50%
TSLA200717P003300002020-07-10 12:28PM EDT330.000.020.000.02-0.33-94.29%1489331.25%
TSLA200717P003350002020-07-09 11:02AM EDT335.000.050.000.02-0.55-91.67%1149328.13%
TSLA200717P003400002020-07-10 3:32PM EDT340.000.020.000.02-0.32-94.12%4236325.00%
TSLA200717P003450002020-07-10 3:07PM EDT345.000.020.010.02-0.37-94.87%3245331.25%
TSLA200717P003500002020-07-10 3:01PM EDT350.000.020.010.03-0.36-94.74%406,555334.38%
TSLA200717P003550002020-07-09 10:57AM EDT355.000.050.010.02-0.40-88.89%1190325.00%
TSLA200717P003600002020-07-09 10:56AM EDT360.000.050.010.02-0.34-87.18%5330321.88%
TSLA200717P003650002020-07-09 10:55AM EDT365.000.050.010.02-1.95-97.50%1104318.75%
TSLA200717P003700002020-07-10 3:47PM EDT370.000.020.010.02-0.55-96.49%48106315.63%
TSLA200717P003750002020-07-10 1:13PM EDT375.000.010.010.03-0.29-96.67%7229318.75%
TSLA200717P003800002020-07-10 3:27PM EDT380.000.020.010.03-0.45-95.74%11698315.63%
TSLA200717P003850002020-07-10 1:15PM EDT385.000.020.010.03-0.43-95.56%4137312.50%
TSLA200717P003900002020-07-08 3:48PM EDT390.000.200.000.03-0.61-75.31%6234303.13%
TSLA200717P003950002020-07-10 2:21PM EDT395.000.030.010.03-0.70-95.89%27573306.25%
TSLA200717P004000002020-07-10 3:55PM EDT400.000.040.020.04-0.62-93.94%4573,288312.50%
TSLA200717P004050002020-07-10 3:08PM EDT405.000.040.020.04-0.56-93.33%8863309.38%
TSLA200717P004100002020-07-10 12:42PM EDT410.000.040.010.03-0.70-94.59%1098298.44%
TSLA200717P004150002020-07-10 12:52PM EDT415.000.040.010.04-0.76-95.00%3324300.00%
TSLA200717P004200002020-07-10 3:51PM EDT420.000.040.010.04-0.69-94.52%29836296.88%
TSLA200717P004250002020-07-10 1:51PM EDT425.000.040.030.04-0.81-95.29%7267302.34%
TSLA200717P004300002020-07-10 3:32PM EDT430.000.030.010.04-1.01-97.12%20130292.19%
TSLA200717P004350002020-06-30 1:03PM EDT435.000.290.020.04-0.74-71.84%197293.75%
TSLA200717P004400002020-07-10 12:02PM EDT440.000.040.010.04-1.07-96.40%1173287.50%
TSLA200717P004450002020-07-10 3:40PM EDT445.000.040.020.04-1.06-96.36%75225289.06%
TSLA200717P004500002020-07-10 3:46PM EDT450.000.050.050.06-0.85-94.44%2982,762299.22%
TSLA200717P004550002020-07-10 12:03PM EDT455.000.050.030.05-0.90-94.74%7196289.06%
TSLA200717P004600002020-07-10 3:22PM EDT460.000.050.030.05-1.05-95.45%125711286.72%
TSLA200717P004650002020-07-10 1:31PM EDT465.000.030.030.05-0.97-97.00%3216284.38%
TSLA200717P004700002020-07-10 3:05PM EDT470.000.050.040.05-1.05-95.45%5152284.38%
TSLA200717P004750002020-07-10 3:40PM EDT475.000.050.030.05-1.10-95.65%9523279.69%
TSLA200717P004800002020-07-10 2:53PM EDT480.000.050.030.05-1.05-95.45%100198277.34%
TSLA200717P004850002020-07-10 3:58PM EDT485.000.050.040.05-1.18-95.93%12943277.34%
TSLA200717P004900002020-07-10 3:59PM EDT490.000.060.040.06-1.14-95.00%124506277.34%
TSLA200717P004950002020-07-10 3:36PM EDT495.000.080.050.06-1.22-93.85%208243276.56%
TSLA200717P005000002020-07-10 3:59PM EDT500.000.080.070.08-1.22-93.85%1,03810,172281.25%
TSLA200717P005050002020-07-10 3:36PM EDT505.000.070.060.08-1.07-93.86%8534277.34%
TSLA200717P005100002020-07-10 3:40PM EDT510.000.100.070.10-1.25-92.59%16376279.30%
TSLA200717P005150002020-07-09 1:17PM EDT515.000.230.040.19-1.20-83.92%10105283.98%
TSLA200717P005200002020-07-09 11:20AM EDT520.000.330.030.19-1.02-75.56%1447280.47%
TSLA200717P005250002020-07-10 3:36PM EDT525.000.080.060.20-1.77-95.68%86470282.03%
TSLA200717P005300002020-07-10 3:47PM EDT530.000.080.060.10-1.50-94.94%8281268.75%
TSLA200717P005350002020-07-10 3:35PM EDT535.000.090.080.10-1.53-94.44%66274268.75%
TSLA200717P005400002020-07-09 2:24PM EDT540.000.230.050.40-1.46-86.39%4546289.06%
TSLA200717P005450002020-07-10 3:55PM EDT545.000.110.090.11-1.59-93.53%87176266.80%
TSLA200717P005500002020-07-10 3:58PM EDT550.000.100.100.12-1.59-94.08%3971,441266.41%
TSLA200717P005600002020-07-10 3:59PM EDT560.000.100.010.14-1.74-94.57%17279253.91%
TSLA200717P005700002020-07-10 3:59PM EDT570.000.100.100.14-1.85-94.87%3323259.77%
TSLA200717P005800002020-07-10 3:53PM EDT580.000.150.130.15-1.95-92.86%31259258.59%
TSLA200717P005900002020-07-10 2:19PM EDT590.000.350.010.37-1.82-83.87%23360261.52%
TSLA200717P006000002020-07-10 3:56PM EDT600.000.140.110.16-2.16-93.91%3003,978249.22%
TSLA200717P006100002020-07-10 3:34PM EDT610.000.180.100.30-2.42-93.08%19617254.10%
TSLA200717P006200002020-07-10 3:32PM EDT620.000.180.100.25-2.29-92.71%26713246.88%
TSLA200717P006300002020-07-10 2:06PM EDT630.000.210.100.42-2.73-92.86%12381251.95%
TSLA200717P006400002020-07-10 3:51PM EDT640.000.170.050.17-2.88-94.43%19540228.91%
TSLA200717P006500002020-07-10 3:59PM EDT650.000.190.190.19-3.09-94.21%2111,270236.52%
TSLA200717P006550002020-07-10 2:09PM EDT655.000.240.020.45-3.11-92.84%13349239.26%
TSLA200717P006600002020-07-10 3:59PM EDT660.000.250.200.46-3.26-92.88%189727245.31%
TSLA200717P006650002020-07-10 2:16PM EDT665.000.260.151.55-3.34-92.78%6446270.02%
TSLA200717P006700002020-07-10 3:58PM EDT670.000.330.200.45-3.37-91.08%8319240.92%
TSLA200717P006750002020-07-10 3:32PM EDT675.000.180.050.30-3.72-95.38%40546225.00%
TSLA200717P006800002020-07-10 3:30PM EDT680.000.250.140.35-3.81-93.84%15184230.27%
TSLA200717P006850002020-07-09 1:37PM EDT685.000.330.230.39-3.80-92.01%1269233.79%
TSLA200717P006900002020-07-10 3:38PM EDT690.000.260.031.01-3.79-93.58%18298244.82%
TSLA200717P006950002020-07-10 3:36PM EDT695.000.260.050.61-4.34-94.35%7282231.25%
TSLA200717P007000002020-07-10 3:59PM EDT700.000.300.280.31-4.33-93.52%5414,169226.76%
TSLA200717P007050002020-07-10 10:56AM EDT705.000.340.310.34-4.56-93.06%851,731227.05%
TSLA200717P007100002020-07-10 3:44PM EDT710.000.390.300.50-4.61-92.20%341,783230.08%
TSLA200717P007150002020-07-10 2:54PM EDT715.000.320.230.59-4.83-93.79%5333228.71%
TSLA200717P007200002020-07-10 3:23PM EDT720.000.210.200.61-5.21-96.13%9376226.47%
TSLA200717P007250002020-07-10 3:47PM EDT725.000.350.060.81-5.35-93.86%47419226.27%
TSLA200717P007300002020-07-10 3:44PM EDT730.000.300.220.64-5.67-94.97%16284224.02%
TSLA200717P007350002020-07-10 3:53PM EDT735.000.420.200.50-5.93-93.39%611,854217.38%
TSLA200717P007400002020-07-10 3:54PM EDT740.000.400.450.50-6.10-93.85%19358222.66%
TSLA200717P007450002020-07-10 3:59PM EDT745.000.420.070.47-6.30-93.75%16213208.01%
TSLA200717P007500002020-07-10 3:59PM EDT750.000.420.420.43-6.77-94.16%2922,810216.21%
TSLA200717P007550002020-07-10 3:27PM EDT755.000.450.300.75-7.05-94.00%75555219.43%
TSLA200717P007600002020-07-10 3:34PM EDT760.000.120.220.67-7.83-98.49%45526213.57%
TSLA200717P007650002020-07-10 12:10PM EDT765.000.450.100.87-7.75-94.51%3499213.77%
TSLA200717P007700002020-07-10 3:56PM EDT770.000.500.310.79-8.33-94.34%130381214.94%
TSLA200717P007750002020-07-10 3:14PM EDT775.000.400.430.60-8.45-95.48%12239211.52%
TSLA200717P007800002020-07-10 3:57PM EDT780.000.510.320.70-8.79-94.52%149655209.42%
TSLA200717P007850002020-07-10 2:31PM EDT785.000.660.500.70-9.44-93.47%10234211.43%
TSLA200717P007900002020-07-10 12:59PM EDT790.000.640.310.70-9.86-93.90%7298205.57%
TSLA200717P007950002020-07-10 1:35PM EDT795.000.550.441.01-10.30-94.93%14395212.45%
TSLA200717P008000002020-07-10 3:59PM EDT800.000.630.580.65-11.02-94.59%1,1854,200206.54%
TSLA200717P008050002020-07-10 3:58PM EDT805.000.650.600.70-11.55-94.67%33574206.06%
TSLA200717P008100002020-07-10 3:58PM EDT810.000.640.640.70-12.16-95.00%15602204.98%
TSLA200717P008150002020-07-10 3:44PM EDT815.000.810.580.76-12.45-93.89%28241203.22%
TSLA200717P008200002020-07-10 3:55PM EDT820.000.630.580.80-13.52-95.55%9447202.10%
TSLA200717P008250002020-07-10 3:48PM EDT825.000.790.580.79-14.06-94.68%24387200.15%
TSLA200717P008300002020-07-10 1:59PM EDT830.000.780.690.80-14.95-95.04%48394200.39%
TSLA200717P008350002020-07-10 10:36AM EDT835.001.020.690.80-15.58-93.86%2184198.58%
TSLA200717P008400002020-07-10 3:40PM EDT840.000.790.650.93-16.58-95.45%31461198.24%
TSLA200717P008450002020-07-10 3:35PM EDT845.000.710.630.99-17.77-96.16%42593197.07%
TSLA200717P008500002020-07-10 3:56PM EDT850.000.600.670.80-18.80-96.91%302968193.02%
TSLA200717P008550002020-07-10 3:58PM EDT855.000.640.041.01-19.81-96.87%25117183.89%
TSLA200717P008600002020-07-10 3:57PM EDT860.000.840.601.02-20.73-96.11%15151191.80%
TSLA200717P008650002020-07-10 3:54PM EDT865.000.880.731.02-21.62-96.09%36121191.89%
TSLA200717P008700002020-07-10 3:35PM EDT870.000.940.701.38-22.96-96.07%13251194.38%
TSLA200717P008750002020-07-10 3:26PM EDT875.000.950.601.00-24.30-96.24%10305186.33%
TSLA200717P008800002020-07-10 3:46PM EDT880.000.900.801.02-25.67-96.61%128796187.60%
TSLA200717P008850002020-07-10 3:42PM EDT885.000.950.871.00-27.23-96.63%26141186.52%
TSLA200717P008900002020-07-10 3:43PM EDT890.000.950.901.03-28.65-96.79%16372185.55%
TSLA200717P008950002020-07-10 3:59PM EDT895.001.030.721.03-30.02-96.68%90214181.59%
TSLA200717P009000002020-07-10 3:59PM EDT900.001.061.011.06-31.44-96.74%1,0873,826183.79%
TSLA200717P009050002020-07-10 3:54PM EDT905.000.860.861.43-33.07-97.47%18319184.52%
TSLA200717P009100002020-07-10 3:55PM EDT910.001.101.101.35-34.60-96.92%57605184.47%
TSLA200717P009150002020-07-10 3:30PM EDT915.001.120.991.43-36.93-97.06%451,525182.42%
TSLA200717P009200002020-07-10 3:33PM EDT920.001.100.611.43-38.95-97.25%13544176.66%
TSLA200717P009250002020-07-10 3:09PM EDT925.001.521.021.46-40.03-96.34%14357179.61%
TSLA200717P009300002020-07-10 3:55PM EDT930.000.780.911.49-42.82-98.21%13448177.12%
TSLA200717P009350002020-07-10 1:42PM EDT935.001.011.021.60-44.74-97.79%7422177.54%
TSLA200717P009400002020-07-10 3:44PM EDT940.001.251.071.60-46.95-97.41%45685176.32%
TSLA200717P009450002020-07-10 3:54PM EDT945.001.311.251.32-50.89-97.49%36318173.71%
TSLA200717P009500002020-07-10 3:59PM EDT950.001.151.001.33-51.45-97.81%2261,104169.73%
TSLA200717P009550002020-07-10 3:44PM EDT955.001.280.961.68-53.12-97.65%17591171.00%
TSLA200717P009600002020-07-10 3:57PM EDT960.001.301.311.60-56.39-97.75%1141,982171.66%
TSLA200717P009650002020-07-10 3:54PM EDT965.001.591.111.60-58.86-97.37%29524168.29%
TSLA200717P009700002020-07-10 3:55PM EDT970.001.451.061.75-61.90-97.71%101556167.48%
TSLA200717P009750002020-07-10 3:35PM EDT975.001.500.681.77-64.10-97.71%63264162.70%
TSLA200717P009800002020-07-10 3:48PM EDT980.001.300.991.81-67.25-98.10%83654164.11%
TSLA200717P009850002020-07-10 3:30PM EDT985.001.591.351.81-68.91-97.74%84186165.31%
TSLA200717P009900002020-07-10 3:55PM EDT990.001.621.352.07-72.13-97.80%1481,148165.55%
TSLA200717P009950002020-07-10 3:59PM EDT995.001.531.001.64-77.07-98.05%58409157.89%
TSLA200717P010000002020-07-10 3:59PM EDT1,000.001.681.671.69-79.12-97.92%3,6234,342161.82%
TSLA200717P010050002020-07-10 3:58PM EDT1,005.001.801.631.80-81.55-97.84%89362160.64%
TSLA200717P010100002020-07-10 3:57PM EDT1,010.001.761.412.23-84.54-97.96%60405160.43%
TSLA200717P010150002020-07-10 3:56PM EDT1,015.001.750.352.23-91.20-98.12%152259151.03%
TSLA200717P010200002020-07-10 3:44PM EDT1,020.001.741.602.29-92.41-98.15%60341158.74%
TSLA200717P010250002020-07-10 3:52PM EDT1,025.001.901.002.05-94.55-98.03%27187151.47%
TSLA200717P010300002020-07-10 3:42PM EDT1,030.001.901.102.29-97.75-98.09%54213152.25%
TSLA200717P010350002020-07-10 3:57PM EDT1,035.001.661.502.29-95.44-98.29%57250153.22%
TSLA200717P010400002020-07-10 3:59PM EDT1,040.002.001.002.28-107.05-98.17%111247148.32%
TSLA200717P010450002020-07-10 3:43PM EDT1,045.001.901.842.29-101.80-98.17%156284152.00%
TSLA200717P010500002020-07-10 3:57PM EDT1,050.002.031.902.29-105.12-98.11%387571150.71%
TSLA200717P010550002020-07-10 3:41PM EDT1,055.002.051.502.40-110.95-98.19%53121147.41%
TSLA200717P010600002020-07-10 3:57PM EDT1,060.002.151.352.43-103.65-97.97%30192145.12%
TSLA200717P010650002020-07-10 3:36PM EDT1,065.002.350.052.88-121.90-98.11%26138138.11%
TSLA200717P010700002020-07-10 3:56PM EDT1,070.002.252.222.89-125.90-98.24%88227149.00%
TSLA200717P010750002020-07-10 3:43PM EDT1,075.002.191.182.64-120.01-98.21%182406140.60%
TSLA200717P010800002020-07-10 3:58PM EDT1,080.002.402.052.63-147.02-98.39%86287143.63%
TSLA200717P010850002020-07-10 3:56PM EDT1,085.002.402.102.89-131.80-98.21%43152143.53%
TSLA200717P010900002020-07-10 3:57PM EDT1,090.002.502.202.94-129.25-98.10%66503142.62%
TSLA200717P010950002020-07-10 3:40PM EDT1,095.002.572.352.94-138.83-98.18%105213141.69%
TSLA200717P011000002020-07-10 3:59PM EDT1,100.002.592.542.58-147.91-98.28%1,8284,075139.31%
TSLA200717P011050002020-07-10 3:57PM EDT1,105.002.602.313.05+2.60+2,000.00%59120138.77%
TSLA200717P011100002020-07-10 3:59PM EDT1,110.002.552.453.10-154.15-98.37%125819137.99%
TSLA200717P011150002020-07-10 3:47PM EDT1,115.002.752.423.10+2.75+2,518.18%6645136.26%
TSLA200717P011200002020-07-10 3:58PM EDT1,120.002.892.643.30-162.36-98.25%67260136.38%
TSLA200717P011250002020-07-10 3:31PM EDT1,125.003.001.903.30+3.00+775.00%76113131.69%
TSLA200717P011300002020-07-10 3:58PM EDT1,130.002.411.963.35-175.69-98.65%112201130.58%
TSLA200717P011350002020-07-10 3:59PM EDT1,135.002.752.013.40+2.75+1,100.00%10459129.42%
TSLA200717P011400002020-07-10 3:59PM EDT1,140.002.782.073.50-179.67-98.48%135236128.49%
TSLA200717P011450002020-07-10 3:55PM EDT1,145.003.052.143.55+3.05+1,248.00%85135127.39%
TSLA200717P011500002020-07-10 3:59PM EDT1,150.002.872.503.65-185.20-98.47%1,0001,672127.58%
TSLA200717P011550002020-07-10 3:54PM EDT1,155.003.002.303.70+3.00+2,166.67%11975125.43%
TSLA200717P011600002020-07-10 3:58PM EDT1,160.003.423.153.75-204.58-98.36%120214127.06%
TSLA200717P011650002020-07-10 3:59PM EDT1,165.003.202.505.10+3.20+820.51%166153127.77%
TSLA200717P011700002020-07-10 3:48PM EDT1,170.003.602.834.00-214.75-98.35%143273123.62%
TSLA200717P011750002020-07-10 3:55PM EDT1,175.003.502.634.10+3.50+1,690.48%146116121.69%
TSLA200717P011800002020-07-10 3:56PM EDT1,180.003.632.714.00-226.57-98.42%370296120.03%
TSLA200717P011850002020-07-10 3:43PM EDT1,185.003.652.814.55+3.65+663.64%163172120.56%
TSLA200717P011900002020-07-10 3:54PM EDT1,190.003.823.554.45-222.88-98.31%316441120.91%
TSLA200717P011950002020-07-10 3:58PM EDT1,195.003.953.004.80+3.95+2,341.18%393224118.70%
TSLA200717P012000002020-07-10 3:59PM EDT1,200.004.294.254.30-218.06-98.07%3,9632,998119.26%
TSLA200717P012050002020-07-10 3:53PM EDT1,205.004.254.054.50+4.25+1,242.86%126132117.64%
TSLA200717P012100002020-07-10 3:58PM EDT1,210.004.454.205.00-254.25-98.28%182225117.79%
TSLA200717P012150002020-07-10 3:56PM EDT1,215.004.704.455.00+4.70+1,576.67%264139116.80%
TSLA200717P012200002020-07-10 3:54PM EDT1,220.004.954.155.10-254.05-98.09%280386114.65%
TSLA200717P012250002020-07-10 3:56PM EDT1,225.004.704.005.10+4.70+2,473.68%164181112.65%
TSLA200717P012300002020-07-10 3:58PM EDT1,230.005.003.955.65-242.35-97.98%216200112.29%
TSLA200717P012350002020-07-10 3:53PM EDT1,235.005.455.006.05+5.45+2,800.00%180153114.10%
TSLA200717P012400002020-07-10 3:59PM EDT1,240.005.354.706.10-267.70-98.04%491417111.87%
TSLA200717P012450002020-07-10 3:58PM EDT1,245.005.655.006.50+5.65+941.67%4630111.78%
TSLA200717P012500002020-07-10 3:59PM EDT1,250.005.905.755.85-254.05-97.73%2,7651,028110.33%
TSLA200717P012550002020-07-10 3:59PM EDT1,255.006.356.006.90+6.35+1,757.14%332192111.38%
TSLA200717P012600002020-07-10 3:59PM EDT1,260.006.206.257.15-269.40-97.75%1,104248110.68%
TSLA200717P012650002020-07-10 3:55PM EDT1,265.006.455.407.15+6.45+2,216.67%947231107.30%
TSLA200717P012700002020-07-10 3:58PM EDT1,270.006.756.557.10+6.75+2,355.17%826533107.77%
TSLA200717P012750002020-07-10 3:59PM EDT1,275.005.806.807.85+5.80+483.33%474305107.94%
TSLA200717P012800002020-07-10 3:59PM EDT1,280.007.306.607.95-285.95-97.51%822460106.04%
TSLA200717P012850002020-07-10 3:53PM EDT1,285.008.016.808.20+8.01+1,125.35%392117105.13%
TSLA200717P012900002020-07-10 3:59PM EDT1,290.007.927.358.70+7.92+2,600.00%667281105.23%
TSLA200717P012950002020-07-10 3:59PM EDT1,295.008.108.108.65+8.10+1,583.93%876388104.65%
TSLA200717P013000002020-07-10 3:59PM EDT1,300.008.808.508.80-326.63-97.38%6,9401,799103.80%
TSLA200717P013050002020-07-10 3:58PM EDT1,305.009.008.709.80+9.00+1,384.62%337145103.91%
TSLA200717P013100002020-07-10 3:57PM EDT1,310.009.139.059.45+9.13+1,086.90%909389102.14%
TSLA200717P013150002020-07-10 3:59PM EDT1,315.009.009.4010.95+9.00+900.00%290198103.09%
TSLA200717P013200002020-07-10 3:59PM EDT1,320.0010.159.5010.95-348.80-97.17%1,696558101.44%
TSLA200717P013250002020-07-10 3:59PM EDT1,325.0011.509.8511.40+11.50+766.67%458135100.76%
TSLA200717P013300002020-07-10 3:59PM EDT1,330.0011.0010.6011.60+11.00+2,444.45%1,524287100.24%
TSLA200717P013350002020-07-10 3:57PM EDT1,335.0012.4010.5512.35+12.40+1,878.13%26022299.33%
TSLA200717P013400002020-07-10 3:59PM EDT1,340.0011.8711.3512.30-366.68-96.86%1,35050898.47%
TSLA200717P013450002020-07-10 3:56PM EDT1,345.0012.8311.6513.20+12.83+2,348.28%61124398.13%
TSLA200717P013500002020-07-10 3:59PM EDT1,350.0013.5013.0014.25+13.50+1,500.00%3,06169099.16%
TSLA200717P013550002020-07-10 3:58PM EDT1,355.0014.0413.1014.95+14.04+986.33%58412698.20%
TSLA200717P013600002020-07-10 3:59PM EDT1,360.0013.8013.8016.00-372.40-96.43%1,35638598.28%
TSLA200717P013650002020-07-10 3:59PM EDT1,365.0014.5814.3516.00+14.58+1,104.55%70915696.96%
TSLA200717P013700002020-07-10 3:55PM EDT1,370.0015.8315.2017.35+15.83+1,452.29%1,95123997.39%
TSLA200717P013750002020-07-10 3:59PM EDT1,375.0016.5015.8017.60+16.50+2,735.82%74813796.32%
TSLA200717P013800002020-07-10 3:59PM EDT1,380.0017.5416.4518.00-369.51-95.47%2,77942795.41%
TSLA200717P013850002020-07-10 3:57PM EDT1,385.0018.0017.0019.80+18.00+1,406.25%69918495.77%
TSLA200717P013900002020-07-10 3:58PM EDT1,390.0019.4318.7520.25+19.43+1,633.62%2,33131295.89%
TSLA200717P013950002020-07-10 3:58PM EDT1,395.0020.3519.1021.15+20.35+1,709.40%2,81126095.02%
TSLA200717P014000002020-07-10 3:59PM EDT1,400.0021.3520.8521.35-412.35-95.08%8,2761,37894.75%
TSLA200717P014100002020-07-10 3:58PM EDT1,410.0023.9022.0023.85+23.90+2,914.82%2,2558793.81%
TSLA200717P014200002020-07-10 3:59PM EDT1,420.0025.3023.8526.45-416.20-94.27%3,09032493.31%
TSLA200717P014300002020-07-10 3:58PM EDT1,430.0028.3228.6028.30+28.32+1,958.11%2,63322494.29%
TSLA200717P014400002020-07-10 3:59PM EDT1,440.0030.0028.8031.25-423.55-93.39%2,40710892.20%
TSLA200717P014500002020-07-10 3:58PM EDT1,450.0033.0032.0034.25+33.00+2,270.00%2,7518492.25%
TSLA200717P014600002020-07-10 3:59PM EDT1,460.0036.9035.0537.45-413.50-91.81%1,1496992.03%
TSLA200717P014700002020-07-10 3:59PM EDT1,470.0039.5038.7040.90+39.50+2,233.33%1,1035592.12%
TSLA200717P014800002020-07-10 3:59PM EDT1,480.0042.0042.5044.70-428.55-91.07%1,6818992.26%
TSLA200717P014900002020-07-10 3:59PM EDT1,490.0048.5145.9548.75+48.51+2,984.34%2,7796592.03%
TSLA200717P015000002020-07-10 3:59PM EDT1,500.0052.5051.0052.65-452.50-89.60%4,14921892.47%
TSLA200717P015100002020-07-10 3:59PM EDT1,510.0057.2654.9057.80+57.26+2,711.90%445992.68%
TSLA200717P015200002020-07-10 3:59PM EDT1,520.0062.0059.1562.80-459.05-88.10%6464292.73%
TSLA200717P015300002020-07-10 3:59PM EDT1,530.0067.2065.0068.00-756.35-91.84%5175593.65%
TSLA200717P015400002020-07-10 3:59PM EDT1,540.0071.9071.0072.80-463.70-86.58%5433294.12%
TSLA200717P015500002020-07-10 3:59PM EDT1,550.0078.0076.0079.40-699.95-89.97%56115294.82%
TSLA200717P015600002020-07-10 3:59PM EDT1,560.0084.7782.0085.55-611.78-87.83%27311695.59%
TSLA200717P015700002020-07-10 3:58PM EDT1,570.0089.0088.0091.65-633.05-87.67%1052396.08%
TSLA200717P015800002020-07-10 3:59PM EDT1,580.0094.3592.9598.30-862.05-90.13%27720995.99%
TSLA200717P015900002020-07-10 3:58PM EDT1,590.00103.30100.45104.95-558.50-84.39%32321197.29%
TSLA200717P016000002020-07-10 3:59PM EDT1,600.00109.14106.60111.90-722.21-86.87%3443797.67%
TSLA200717P016100002020-07-10 3:57PM EDT1,610.00119.77114.15120.40-619.33-83.80%322699.75%
TSLA200717P016200002020-07-10 3:59PM EDT1,620.00124.85119.80127.75-641.75-83.71%204099.62%
TSLA200717P016300002020-07-10 3:59PM EDT1,630.00132.28126.15135.60-728.12-84.63%4317100.06%
TSLA200717P016400002020-07-10 3:52PM EDT1,640.00140.00136.60139.40-628.85-81.79%1825100.31%
TSLA200717P016500002020-07-10 3:54PM EDT1,650.00155.34143.75150.40-642.56-80.53%5515103.06%
TSLA200717P016600002020-07-10 3:42PM EDT1,660.00170.23149.45158.35-493.32-74.35%1019102.51%
TSLA200717P016700002020-07-10 3:56PM EDT1,670.00163.33156.90167.20-522.27-76.18%2817103.63%
TSLA200717P016800002020-07-10 3:38PM EDT1,680.00190.51165.20174.95-779.94-80.37%1310104.40%
TSLA200717P016900002020-07-10 3:51PM EDT1,690.00191.34173.30182.45-741.26-79.48%2224104.65%
TSLA200717P017000002020-07-10 3:57PM EDT1,700.00191.00182.00191.50+191.00+1,970.10%1697106.38%
TSLA200717P017100002020-07-10 2:37PM EDT1,710.00240.50190.30201.75-488.30-67.00%516108.63%
TSLA200717P017200002020-07-10 3:42PM EDT1,720.00224.35202.15205.15-623.95-73.55%713108.12%
TSLA200717P017300002020-07-10 2:11PM EDT1,730.00263.30208.15217.00-671.05-71.82%320109.55%
TSLA200717P017400002020-07-10 3:33PM EDT1,740.00233.55219.45222.25-710.90-75.27%68109.75%
TSLA200717P017500002020-07-10 3:54PM EDT1,750.00240.76226.75235.00-762.74-76.01%2816112.85%
TSLA200717P017600002020-07-10 3:29PM EDT1,760.00258.63234.20243.55-570.47-68.81%106112.31%
TSLA200717P017700002020-07-10 3:29PM EDT1,770.00267.55243.80252.55-692.85-72.14%716113.95%
TSLA200717P017800002020-07-10 3:53PM EDT1,780.00270.93252.10261.05-646.27-70.46%367113.81%
TSLA200717P017900002020-07-10 3:37PM EDT1,790.00280.93261.40270.40-679.92-70.76%107115.30%
TSLA200717P018000002020-07-10 3:58PM EDT1,800.00278.00271.10281.65-560.70-66.85%6118118.96%
TSLA200717P018100002020-07-10 3:53PM EDT1,810.00297.95280.05289.85-564.65-65.46%2510118.84%
TSLA200717P018200002020-07-10 3:53PM EDT1,820.00307.18288.80300.10-576.27-65.23%2316120.46%
TSLA200717P018300002020-07-10 2:57PM EDT1,830.00351.75299.55308.60-680.10-65.91%118122.28%
TSLA200717P018400002020-07-10 3:30PM EDT1,840.00333.05308.50317.70-599.60-64.29%215122.75%
TSLA200717P018500002020-07-10 3:34PM EDT1,850.00337.00319.10327.85-724.85-68.26%423126.08%
TSLA200717P018600002020-07-10 12:46PM EDT1,860.00430.05327.00337.30-521.85-54.82%117125.63%
TSLA200717P018700002020-07-10 2:10PM EDT1,870.00396.50334.65344.45-476.65-54.59%221121.95%
TSLA200717P018800002020-07-10 3:34PM EDT1,880.00362.20350.70354.85-618.85-63.08%4519131.89%
TSLA200717P018850002020-07-09 3:49PM EDT1,885.00492.65349.85359.85-381.10-43.62%227126.19%
TSLA200717P019000002020-07-10 3:59PM EDT1,900.00372.00364.90369.85+372.00+269.66%17123.24%
TSLA200717P019200002020-07-10 3:09PM EDT1,920.00401.72383.50393.15+401.72+1,274.80%614130.22%
TSLA200717P019400002020-07-10 12:51PM EDT1,940.00509.60401.50413.20+509.60+1,229.43%422131.89%
TSLA200717P019600002020-07-10 1:33PM EDT1,960.00482.60421.75431.45+482.60+432.24%19133.95%
TSLA200717P019800002020-07-10 3:42PM EDT1,980.00458.98440.70450.50+458.98+387.89%217135.00%
TSLA200717P020000002020-07-10 3:34PM EDT2,000.00468.00460.30469.70+468.00+360.93%639137.04%
TSLA200717P020500002020-07-10 3:26PM EDT2,050.00542.00509.55518.50+542.00+1,665.13%68143.21%