Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,095.00-49.76 (-4.35%)
At close: 04:00PM EST
1,098.00 +3.00 (+0.27%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211203C000500002021-12-01 3:39PM EST50.001,065.951,042.851,045.90-19.20-1.77%931,798.05%
TSLA211203C001000002021-12-01 2:24PM EST100.001,024.35992.85995.90-6.15-0.60%301,364.84%
TSLA211203C001500002021-11-30 12:37PM EST150.00986.60942.85945.900.00-861,126.76%
TSLA211203C002000002021-12-01 2:19PM EST200.00906.00892.85895.90-24.50-2.63%73962.89%
TSLA211203C002500002021-12-01 3:06PM EST250.00862.00842.85845.90-29.20-3.28%611838.28%
TSLA211203C003000002021-12-01 3:06PM EST300.00812.00792.85795.90-25.75-3.07%311737.50%
TSLA211203C003500002021-11-30 3:02PM EST350.00787.75742.85745.900.00-710653.32%
TSLA211203C004000002021-12-01 12:45PM EST400.00751.39692.85695.90+13.89+1.88%61580.66%
TSLA211203C004500002021-12-01 3:17PM EST450.00644.50642.85645.90-44.70-6.49%816516.70%
TSLA211203C005000002021-12-01 3:03PM EST500.00617.60592.85595.95-25.80-4.01%2623462.89%
TSLA211203C005500002021-12-01 3:31PM EST550.00549.15542.80545.95-37.55-6.40%157410.84%
TSLA211203C006000002021-12-01 3:57PM EST600.00498.15492.90496.00-40.70-7.55%2017365.72%
TSLA211203C006500002021-12-01 3:58PM EST650.00447.40442.95446.00-41.15-8.42%3222321.48%
TSLA211203C007000002021-12-01 3:32PM EST700.00405.80393.00396.10-36.90-8.34%8379284.18%
TSLA211203C007500002021-12-01 3:39PM EST750.00367.50343.15346.20-18.15-4.71%99156248.24%
TSLA211203C007950002021-12-01 3:43PM EST795.00319.95298.30301.35-14.55-4.35%951218.51%
TSLA211203C008000002021-12-01 3:52PM EST800.00301.14293.35296.40-33.85-10.10%29128216.02%
TSLA211203C008050002021-12-01 3:35PM EST805.00308.25288.35291.40-21.50-6.52%3793212.31%
TSLA211203C008100002021-12-01 3:47PM EST810.00301.90283.40286.45-18.65-5.82%4466209.81%
TSLA211203C008150002021-12-01 3:30PM EST815.00293.15278.40281.50-33.45-10.24%3245207.28%
TSLA211203C008200002021-12-01 3:56PM EST820.00280.20273.40276.50-36.75-11.59%3146203.61%
TSLA211203C008250002021-12-01 3:13PM EST825.00282.10268.45271.55-29.68-9.52%172950.00%
TSLA211203C008300002021-12-01 3:53PM EST830.00272.50263.45266.60-38.80-12.46%3898121.88%
TSLA211203C008350002021-12-01 3:44PM EST835.00267.90258.50261.60-35.95-11.83%2132126.56%
TSLA211203C008400002021-12-01 3:34PM EST840.00273.60253.50256.65-20.00-6.81%2493128.91%
TSLA211203C008450002021-12-01 3:44PM EST845.00268.05248.55251.70-27.20-9.21%3435133.01%
TSLA211203C008500002021-12-01 3:56PM EST850.00250.40243.55246.75-40.60-13.95%2775132.81%
TSLA211203C008550002021-12-01 3:49PM EST855.00249.00238.60241.80-36.20-12.69%2598134.38%
TSLA211203C008600002021-12-01 3:42PM EST860.00250.00233.60236.80-27.80-10.01%3155131.45%
TSLA211203C008650002021-12-01 3:47PM EST865.00244.60228.65231.85-32.40-11.70%3188132.03%
TSLA211203C008700002021-12-01 3:47PM EST870.00241.85223.70226.90-28.05-10.39%12250132.13%
TSLA211203C008750002021-12-01 3:54PM EST875.00228.60218.75221.95-40.55-15.07%17332131.74%
TSLA211203C008800002021-12-01 3:51PM EST880.00222.00213.80217.05-37.05-14.30%131199132.13%
TSLA211203C008850002021-12-01 3:58PM EST885.00214.80208.80212.10-39.35-15.48%5250130.13%
TSLA211203C008900002021-12-01 3:59PM EST890.00206.90203.90207.15-50.15-19.51%50145129.88%
TSLA211203C008950002021-12-01 3:58PM EST895.00204.90198.95202.20-40.75-16.59%7298128.47%
TSLA211203C009000002021-12-01 3:57PM EST900.00200.11194.00197.25-40.31-16.77%5141,017126.95%
TSLA211203C009050002021-12-01 3:48PM EST905.00201.80189.05192.35-37.70-15.74%5691125.98%
TSLA211203C009100002021-12-01 3:48PM EST910.00197.65184.15187.45-30.45-13.35%562,712125.39%
TSLA211203C009150002021-12-01 3:48PM EST915.00192.75179.25182.50-33.05-14.64%47102123.97%
TSLA211203C009200002021-12-01 3:55PM EST920.00181.00174.30177.60-43.95-19.54%79247122.41%
TSLA211203C009250002021-12-01 3:48PM EST925.00182.90169.40172.70-33.15-15.34%74250121.22%
TSLA211203C009300002021-12-01 3:52PM EST930.00173.27164.50167.80-38.23-18.08%82164119.82%
TSLA211203C009350002021-12-01 3:57PM EST935.00165.35159.60162.90-40.70-19.75%51164118.26%
TSLA211203C009400002021-12-01 3:44PM EST940.00174.65154.75158.00-30.05-14.68%78129116.94%
TSLA211203C009500002021-12-01 3:55PM EST950.00150.88145.00148.25-39.87-20.90%154295113.82%
TSLA211203C009600002021-12-01 3:48PM EST960.00150.80135.35138.50-36.10-19.32%104142110.69%
TSLA211203C009700002021-12-01 3:50PM EST970.00135.05125.80128.90-37.90-21.91%42251108.25%
TSLA211203C009750002021-12-01 3:30PM EST975.00132.45121.05124.15-34.65-20.74%36236107.07%
TSLA211203C009800002021-12-01 3:52PM EST980.00126.60116.35119.40-35.65-21.97%133402105.88%
TSLA211203C009850002021-12-01 3:56PM EST985.00118.41111.65114.70-40.74-25.60%87130104.68%
TSLA211203C009900002021-12-01 3:49PM EST990.00116.36107.00110.00-36.54-23.90%134214103.42%
TSLA211203C009950002021-12-01 3:57PM EST995.00107.55102.40105.35-43.80-28.94%140296102.30%
TSLA211203C010000002021-12-01 3:59PM EST1,000.00101.0597.80100.70-46.90-31.70%6911,242100.90%
TSLA211203C010050002021-12-01 3:58PM EST1,005.0098.8593.3096.15-45.10-31.33%19227699.93%
TSLA211203C010100002021-12-01 3:58PM EST1,010.0092.7788.8591.65-37.78-28.94%21095498.95%
TSLA211203C010150002021-12-01 3:54PM EST1,015.0093.1584.4587.20-32.60-25.92%11073397.96%
TSLA211203C010200002021-12-01 3:55PM EST1,020.0087.5080.1082.80-40.90-31.85%10160896.92%
TSLA211203C010250002021-12-01 3:55PM EST1,025.0082.5675.8078.50-39.49-32.36%22776095.97%
TSLA211203C010300002021-12-01 3:59PM EST1,030.0075.0071.6074.10-45.15-37.58%17948994.69%
TSLA211203C010350002021-12-01 3:58PM EST1,035.0070.7567.4569.90-41.45-36.94%18122093.68%
TSLA211203C010400002021-12-01 3:52PM EST1,040.0072.4463.6565.70-36.26-33.36%10547893.08%
TSLA211203C010450002021-12-01 3:51PM EST1,045.0066.3059.6561.70-34.50-34.23%19639892.10%
TSLA211203C010500002021-12-01 3:58PM EST1,050.0059.9355.8057.75-41.57-40.96%1,0141,66091.17%
TSLA211203C010550002021-12-01 3:49PM EST1,055.0060.7052.0053.90-33.85-35.80%8435190.16%
TSLA211203C010600002021-12-01 3:53PM EST1,060.0055.7048.3050.15-36.10-39.32%49988389.14%
TSLA211203C010650002021-12-01 3:57PM EST1,065.0048.5044.7046.50-36.05-42.64%69196388.09%
TSLA211203C010700002021-12-01 3:58PM EST1,070.0043.8041.2542.95-40.05-47.76%1,5301,62287.08%
TSLA211203C010750002021-12-01 3:56PM EST1,075.0042.0037.9539.55-35.50-45.81%63542686.17%
TSLA211203C010800002021-12-01 3:57PM EST1,080.0035.0034.7536.30-39.50-53.02%1,3221,23585.25%
TSLA211203C010850002021-12-01 3:58PM EST1,085.0034.0032.0033.20-36.50-51.77%38036984.85%
TSLA211203C010900002021-12-01 3:59PM EST1,090.0030.0028.9030.20-36.50-54.89%8552,10383.62%
TSLA211203C010950002021-12-01 3:59PM EST1,095.0026.9526.1527.50-35.65-56.95%8152,04282.97%
TSLA211203C011000002021-12-01 3:59PM EST1,100.0024.2523.6524.85-35.15-59.18%16,2065,18982.32%
TSLA211203C011050002021-12-01 3:59PM EST1,105.0021.6721.4522.35-31.83-59.50%1,82464481.90%
TSLA211203C011100002021-12-01 3:59PM EST1,110.0019.0019.0520.20-32.05-62.78%5,1581,89581.26%
TSLA211203C011150002021-12-01 3:59PM EST1,115.0017.7017.1017.70-29.60-62.58%2,71166980.29%
TSLA211203C011200002021-12-01 3:59PM EST1,120.0015.8515.1515.85-27.50-63.44%7,9322,43579.87%
TSLA211203C011250002021-12-01 3:59PM EST1,125.0014.2513.4514.35-26.05-64.64%5,2112,06179.99%
TSLA211203C011300002021-12-01 3:59PM EST1,130.0012.4212.0512.85-25.38-67.14%10,0793,66780.17%
TSLA211203C011350002021-12-01 3:59PM EST1,135.0011.1510.8011.35-22.42-66.79%5,9192,99380.18%
TSLA211203C011400002021-12-01 3:59PM EST1,140.009.959.2010.10-21.30-68.16%11,8042,57279.53%
TSLA211203C011450002021-12-01 3:59PM EST1,145.008.658.008.80-19.30-69.05%5,6381,06179.05%
TSLA211203C011500002021-12-01 3:59PM EST1,150.007.677.157.75-17.43-69.44%32,9306,27179.33%
TSLA211203C011550002021-12-01 3:59PM EST1,155.006.606.506.95-16.00-70.80%8,50796780.22%
TSLA211203C011600002021-12-01 3:59PM EST1,160.005.835.556.10-14.45-71.25%32,0329,53879.92%
TSLA211203C011650002021-12-01 3:59PM EST1,165.005.255.005.25-12.95-71.15%12,6251,30380.15%
TSLA211203C011700002021-12-01 3:59PM EST1,170.004.604.254.65-11.55-71.52%25,0632,54480.11%
TSLA211203C011750002021-12-01 3:59PM EST1,175.003.913.654.15-10.29-72.46%11,6413,32880.37%
TSLA211203C011800002021-12-01 3:59PM EST1,180.003.413.303.65-9.19-72.94%17,4505,07181.03%
TSLA211203C011850002021-12-01 3:59PM EST1,185.002.932.813.10-8.17-73.60%4,6071,43080.71%
TSLA211203C011900002021-12-01 3:59PM EST1,190.002.552.502.75-7.02-73.35%13,3072,61181.36%
TSLA211203C011950002021-12-01 3:59PM EST1,195.002.202.012.41-6.15-73.65%4,1001,29080.98%
TSLA211203C012000002021-12-01 3:59PM EST1,200.001.951.952.00-5.15-72.54%92,59915,60581.78%
TSLA211203C012050002021-12-01 3:59PM EST1,205.001.751.651.86-4.25-70.83%4,9711,82882.46%
TSLA211203C012100002021-12-01 3:59PM EST1,210.001.591.381.64-3.56-69.13%8,7152,76582.59%
TSLA211203C012150002021-12-01 3:59PM EST1,215.001.351.201.45-3.25-70.65%3,1871,39883.08%
TSLA211203C012200002021-12-01 3:59PM EST1,220.001.211.151.29-2.65-68.65%9,9943,68984.33%
TSLA211203C012250002021-12-01 3:59PM EST1,225.001.041.001.12-2.36-69.41%5,8573,30384.64%
TSLA211203C012300002021-12-01 3:59PM EST1,230.000.880.830.92-1.92-68.57%8,6383,40684.20%
TSLA211203C012350002021-12-01 3:59PM EST1,235.000.880.600.88-1.52-63.33%2,3771,26184.20%
TSLA211203C012400002021-12-01 3:59PM EST1,240.000.750.631.00-1.37-64.62%6,0086,02787.94%
TSLA211203C012450002021-12-01 3:59PM EST1,245.000.630.440.70-1.15-64.61%1,7432,39385.25%
TSLA211203C012500002021-12-01 3:59PM EST1,250.000.580.510.58-0.92-61.33%34,92111,75686.87%
TSLA211203C012550002021-12-01 3:57PM EST1,255.000.500.510.65-0.80-61.54%3,3131,74689.89%
TSLA211203C012600002021-12-01 3:59PM EST1,260.000.460.330.67-0.65-58.56%2,7643,50590.09%
TSLA211203C012650002021-12-01 3:57PM EST1,265.000.500.430.56-0.46-47.92%1,0831,20092.09%
TSLA211203C012700002021-12-01 3:59PM EST1,270.000.390.330.50-0.43-52.44%2,0833,08191.89%
TSLA211203C012750002021-12-01 3:58PM EST1,275.000.340.200.50-0.39-53.42%2,7943,02591.80%
TSLA211203C012800002021-12-01 3:59PM EST1,280.000.350.300.40-0.30-46.15%4,0095,55693.80%
TSLA211203C012850002021-12-01 3:56PM EST1,285.000.380.290.37-0.19-33.33%6501,35495.07%
TSLA211203C012900002021-12-01 3:59PM EST1,290.000.260.260.40-0.24-48.00%2,6753,21797.07%
TSLA211203C012950002021-12-01 3:52PM EST1,295.000.290.200.37-0.17-36.96%69186097.17%
TSLA211203C013000002021-12-01 3:59PM EST1,300.000.270.220.27-0.15-35.71%10,27212,01397.27%
TSLA211203C013050002021-12-01 3:49PM EST1,305.000.240.210.25-0.14-36.84%6482,52798.34%
TSLA211203C013100002021-12-01 3:45PM EST1,310.000.210.150.36-0.11-34.38%1,9422,515101.47%
TSLA211203C013150002021-12-01 3:46PM EST1,315.000.160.160.36-0.14-46.67%288761103.61%
TSLA211203C013200002021-12-01 3:57PM EST1,320.000.220.020.25-0.03-12.00%7871,56897.85%
TSLA211203C013250002021-12-01 3:58PM EST1,325.000.110.000.22-0.13-54.17%5511,26397.46%
TSLA211203C013300002021-12-01 3:59PM EST1,330.000.150.150.33-0.07-31.82%2631,012108.11%
TSLA211203C013350002021-12-01 3:23PM EST1,335.000.130.050.25-0.10-43.48%70373104.10%
TSLA211203C013400002021-12-01 3:41PM EST1,340.000.140.000.20-0.09-39.13%118931101.37%
TSLA211203C013450002021-12-01 3:07PM EST1,345.000.100.040.29-0.10-50.00%80448108.79%
TSLA211203C013500002021-12-01 3:58PM EST1,350.000.150.100.19-0.05-25.00%1,8444,542108.98%
TSLA211203C013550002021-12-01 3:44PM EST1,355.000.130.100.30-0.05-27.78%971,103114.65%
TSLA211203C013600002021-12-01 3:46PM EST1,360.000.100.050.20-0.08-44.44%565864110.55%
TSLA211203C013650002021-12-01 3:39PM EST1,365.000.110.030.28-0.04-26.67%138530114.84%
TSLA211203C013700002021-12-01 3:26PM EST1,370.000.110.050.34-0.04-26.67%83408119.43%
TSLA211203C013750002021-12-01 3:50PM EST1,375.000.130.080.15-0.02-13.33%6391,481114.45%
TSLA211203C013800002021-12-01 3:10PM EST1,380.000.100.010.14-0.05-33.33%148442111.33%
TSLA211203C013850002021-12-01 2:21PM EST1,385.000.150.010.15+0.03+25.00%43149113.67%
TSLA211203C013900002021-12-01 3:35PM EST1,390.000.100.050.26-0.03-23.08%55366123.05%
TSLA211203C013950002021-12-01 3:54PM EST1,395.000.110.040.13-0.03-21.43%57499117.38%
TSLA211203C014000002021-12-01 3:59PM EST1,400.000.110.060.12-0.01-8.33%4,4036,904119.53%
TSLA211203C014500002021-12-01 3:59PM EST1,450.000.030.070.10-0.03-50.00%1,8262,375133.98%
TSLA211203C015000002021-12-01 3:59PM EST1,500.000.070.060.07+0.01+16.67%2,4913,106144.53%
TSLA211203C015500002021-12-01 3:57PM EST1,550.000.050.050.070.00-7871,947157.03%
TSLA211203C016000002021-12-01 3:49PM EST1,600.000.020.020.03-0.02-50.00%2322,022157.81%
TSLA211203C016500002021-12-01 3:45PM EST1,650.000.030.010.070.00-651,367176.56%
TSLA211203C017000002021-12-01 3:56PM EST1,700.000.030.010.040.00-198957181.25%
TSLA211203C017500002021-12-01 3:37PM EST1,750.000.030.010.05+0.02+200.00%97843194.53%
TSLA211203C018000002021-12-01 3:18PM EST1,800.000.020.010.020.00-912,108195.31%
TSLA211203C018250002021-12-01 3:29PM EST1,825.000.010.000.05-0.01-50.00%34255207.81%
TSLA211203C018500002021-12-01 3:28PM EST1,850.000.020.010.030.00-8463209.38%
TSLA211203C018750002021-12-01 3:04PM EST1,875.000.020.000.030.00-8196209.38%
TSLA211203C019000002021-12-01 3:38PM EST1,900.000.010.010.02-0.01-50.00%13631214.06%
TSLA211203C019250002021-12-01 9:58AM EST1,925.000.010.000.03-0.02-66.67%10237218.75%
TSLA211203C019500002021-12-01 3:59PM EST1,950.000.010.010.03-0.01-50.00%3122228.13%
TSLA211203C020000002021-12-01 3:54PM EST2,000.000.010.000.020.00-301,500226.56%
TSLA211203C020250002021-11-30 10:43AM EST2,025.000.010.000.030.00-2163237.50%
TSLA211203C020500002021-12-01 12:09PM EST2,050.000.010.000.01-0.01-50.00%12331225.00%
TSLA211203C020750002021-12-01 10:23AM EST2,075.000.010.000.020.00-5585240.63%
TSLA211203C021000002021-12-01 12:09PM EST2,100.000.010.000.010.00-2225231.25%
TSLA211203C021250002021-11-30 12:14PM EST2,125.000.010.000.010.00-5275237.50%
TSLA211203C021500002021-12-01 10:08AM EST2,150.000.010.000.01-0.01-50.00%1500240.63%
TSLA211203C021750002021-11-30 1:57PM EST2,175.000.010.000.010.00-8169243.75%
TSLA211203C022000002021-11-30 1:57PM EST2,200.000.010.000.010.00-122220250.00%
TSLA211203C022250002021-12-01 3:59PM EST2,225.000.010.000.01-0.03-75.00%1754250.00%
TSLA211203C022500002021-12-01 3:24PM EST2,250.000.010.000.010.00-10350256.25%
TSLA211203C022750002021-11-29 10:25AM EST2,275.000.030.000.010.00-35176256.25%
TSLA211203C023000002021-11-30 10:04AM EST2,300.000.010.000.010.00-11254262.50%
TSLA211203C023250002021-11-29 1:07PM EST2,325.000.020.000.010.00-33261268.75%
TSLA211203C023500002021-11-29 12:54PM EST2,350.000.010.000.010.00-89232268.75%
TSLA211203C023750002021-11-30 3:57PM EST2,375.000.010.000.010.00-5166275.00%
TSLA211203C024000002021-11-30 9:57AM EST2,400.000.020.000.010.00-21,947275.00%
TSLA211203C024250002021-11-26 12:58PM EST2,425.000.010.000.010.00-1160281.25%
TSLA211203C024500002021-11-29 3:18PM EST2,450.000.010.000.010.00-3737281.25%
TSLA211203C024750002021-12-01 3:18PM EST2,475.000.010.000.010.00-504,149287.50%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211203P000500002021-12-01 3:23PM EST50.000.010.000.01-0.02-66.67%14581,125.00%
TSLA211203P001000002021-12-01 3:15PM EST100.000.010.000.010.00-1367875.00%
TSLA211203P001500002021-11-29 3:15PM EST150.000.010.000.010.00-861725.00%
TSLA211203P002000002021-11-30 9:37AM EST200.000.010.000.010.00-1691612.50%
TSLA211203P002500002021-11-29 12:30PM EST250.000.010.000.010.00-7400537.50%
TSLA211203P003000002021-12-01 3:21PM EST300.000.010.000.010.00-14828475.00%
TSLA211203P003500002021-12-01 2:47PM EST350.000.010.000.010.00-811,599412.50%
TSLA211203P004000002021-12-01 3:37PM EST400.000.020.010.02+0.01+100.00%47610,812396.88%
TSLA211203P004500002021-12-01 3:58PM EST450.000.030.000.03+0.02+200.00%5773,110353.13%
TSLA211203P005000002021-12-01 3:50PM EST500.000.030.010.04+0.01+50.00%5457,712323.44%
TSLA211203P005500002021-12-01 3:59PM EST550.000.050.050.08+0.01+25.00%1502,773309.38%
TSLA211203P006000002021-12-01 3:59PM EST600.000.080.060.10+0.04+100.00%7579,491277.34%
TSLA211203P006500002021-12-01 3:54PM EST650.000.110.110.12+0.04+57.14%1,4985,653250.78%
TSLA211203P007000002021-12-01 3:59PM EST700.000.200.120.23+0.06+42.86%2,4306,513226.95%
TSLA211203P007500002021-12-01 3:59PM EST750.000.300.300.34+0.10+50.00%3,3949,703208.20%
TSLA211203P007950002021-12-01 3:59PM EST795.000.480.480.58+0.14+41.18%5753,359190.82%
TSLA211203P008000002021-12-01 3:59PM EST800.000.520.530.58+0.16+44.44%3,68611,090188.57%
TSLA211203P008050002021-12-01 3:51PM EST805.000.490.380.67+0.11+28.95%212955183.89%
TSLA211203P008100002021-12-01 3:39PM EST810.000.570.480.73+0.14+32.56%6191,372184.08%
TSLA211203P008150002021-12-01 3:56PM EST815.000.590.180.74+0.16+37.21%3381,207174.32%
TSLA211203P008200002021-12-01 3:56PM EST820.000.630.610.77+0.19+43.18%7162,367180.76%
TSLA211203P008250002021-12-01 3:57PM EST825.000.670.630.77+0.17+34.00%2,2143,680177.78%
TSLA211203P008300002021-12-01 3:45PM EST830.000.740.520.80+0.26+54.17%5601,309173.00%
TSLA211203P008350002021-12-01 3:59PM EST835.000.650.550.86+0.16+32.65%5021,120171.29%
TSLA211203P008400002021-12-01 3:58PM EST840.000.730.590.89+0.23+46.00%6042,268169.19%
TSLA211203P008450002021-12-01 3:54PM EST845.000.780.730.93+0.18+30.00%213840168.70%
TSLA211203P008500002021-12-01 3:59PM EST850.000.850.700.85+0.30+54.55%2,9318,245163.67%
TSLA211203P008550002021-12-01 3:55PM EST855.000.850.701.00+0.21+32.81%103826162.60%
TSLA211203P008600002021-12-01 3:59PM EST860.000.910.740.94+0.21+30.00%5442,467158.98%
TSLA211203P008650002021-12-01 3:58PM EST865.000.940.941.00+0.26+38.24%570759159.18%
TSLA211203P008700002021-12-01 3:59PM EST870.001.000.851.08+0.27+36.99%3875,302155.71%
TSLA211203P008750002021-12-01 3:59PM EST875.001.051.001.18+0.31+41.89%6933,194155.37%
TSLA211203P008800002021-12-01 3:58PM EST880.001.060.921.14+0.28+35.90%1,1697,288150.59%
TSLA211203P008850002021-12-01 3:59PM EST885.001.110.981.28+0.26+30.59%4681,088149.51%
TSLA211203P008900002021-12-01 3:58PM EST890.001.240.921.28+0.37+42.53%8863,816145.46%
TSLA211203P008950002021-12-01 3:51PM EST895.001.231.101.35+0.34+38.20%3754,447144.73%
TSLA211203P009000002021-12-01 3:59PM EST900.001.331.301.36+0.38+40.00%8,75426,684143.36%
TSLA211203P009050002021-12-01 3:58PM EST905.001.411.221.66+0.54+62.07%3332,992141.94%
TSLA211203P009100002021-12-01 3:59PM EST910.001.411.321.60+0.39+38.24%6332,200138.82%
TSLA211203P009150002021-12-01 3:57PM EST915.001.451.371.66+0.40+38.10%1,1534,624136.30%
TSLA211203P009200002021-12-01 3:57PM EST920.001.611.471.66+0.53+49.07%2,98279,152133.64%
TSLA211203P009250002021-12-01 3:58PM EST925.001.601.531.96+0.43+36.75%6995,139132.91%
TSLA211203P009300002021-12-01 3:57PM EST930.001.701.651.96+0.47+38.21%2,5003,022130.27%
TSLA211203P009350002021-12-01 3:58PM EST935.001.931.762.18+0.61+46.21%7791,366128.98%
TSLA211203P009400002021-12-01 3:59PM EST940.001.971.892.18+0.61+44.85%2,4228,752126.25%
TSLA211203P009500002021-12-01 3:59PM EST950.002.352.302.35+0.85+56.67%14,09327,347122.51%
TSLA211203P009600002021-12-01 3:59PM EST960.002.652.532.83+1.00+60.61%5,0838,382118.97%
TSLA211203P009700002021-12-01 3:59PM EST970.003.102.963.30+1.30+72.22%1,9042,791115.72%
TSLA211203P009750002021-12-01 3:59PM EST975.003.263.203.45+1.26+63.00%1,4053,714113.60%
TSLA211203P009800002021-12-01 3:59PM EST980.003.603.453.80+1.49+70.62%4,1163,669112.21%
TSLA211203P009850002021-12-01 3:59PM EST985.003.753.454.00+1.57+72.02%5281,344109.07%
TSLA211203P009900002021-12-01 3:59PM EST990.004.154.104.50+1.92+86.10%2,6392,636109.33%
TSLA211203P009950002021-12-01 3:58PM EST995.004.354.504.90+1.92+79.01%2,3805,940108.01%
TSLA211203P010000002021-12-01 3:59PM EST1,000.005.004.955.15+2.50+100.00%21,66441,434106.13%
TSLA211203P010050002021-12-01 3:59PM EST1,005.005.305.405.75+2.60+96.30%1,3351,843105.13%
TSLA211203P010100002021-12-01 3:59PM EST1,010.005.975.906.25+3.06+105.15%3,7422,814103.70%
TSLA211203P010150002021-12-01 3:58PM EST1,015.006.126.456.85+2.97+94.29%1,2001,721102.43%
TSLA211203P010200002021-12-01 3:59PM EST1,020.007.287.057.50+3.83+111.01%3,0113,613101.16%
TSLA211203P010250002021-12-01 3:59PM EST1,025.007.957.658.30+4.24+114.29%2,8782,50799.96%
TSLA211203P010300002021-12-01 3:59PM EST1,030.008.308.208.95+4.30+107.50%3,0982,61398.03%
TSLA211203P010350002021-12-01 3:59PM EST1,035.008.958.859.70+4.69+110.09%2,9431,35496.31%
TSLA211203P010400002021-12-01 3:59PM EST1,040.0010.7010.1510.70+6.05+130.11%3,0732,83896.20%
TSLA211203P010450002021-12-01 3:59PM EST1,045.0010.4010.7511.75+5.30+103.92%2,9876,43894.40%
TSLA211203P010500002021-12-01 3:59PM EST1,050.0012.1911.8512.80+6.64+119.64%20,64210,25493.27%
TSLA211203P010550002021-12-01 3:59PM EST1,055.0013.0512.9514.00+7.03+116.78%3,7443,13592.08%
TSLA211203P010600002021-12-01 3:59PM EST1,060.0014.6514.3515.55+8.30+130.71%5,6752,50791.70%
TSLA211203P010650002021-12-01 3:59PM EST1,065.0016.5015.6516.95+9.37+131.42%8,4883,39190.49%
TSLA211203P010700002021-12-01 3:59PM EST1,070.0017.7517.2018.50+10.10+132.03%5,3292,90589.58%
TSLA211203P010750002021-12-01 3:59PM EST1,075.0019.4018.7020.00+10.97+130.13%5,8813,23988.12%
TSLA211203P010800002021-12-01 3:59PM EST1,080.0021.0020.9021.90+11.81+128.51%7,5352,73988.04%
TSLA211203P010850002021-12-01 3:59PM EST1,085.0022.5022.3523.90+12.55+126.13%2,9821,61586.51%
TSLA211203P010900002021-12-01 3:59PM EST1,090.0026.0024.4526.05+15.40+145.28%8,6602,26485.80%
TSLA211203P010950002021-12-01 3:59PM EST1,095.0027.2426.6528.00+15.28+127.76%6,6449,11284.52%
TSLA211203P011000002021-12-01 3:59PM EST1,100.0030.1029.3530.80+16.95+128.90%43,64612,63584.88%
TSLA211203P011050002021-12-01 3:59PM EST1,105.0033.4531.6033.10+19.45+138.93%4,8301,41883.31%
TSLA211203P011100002021-12-01 3:59PM EST1,110.0035.1034.1036.10+19.40+123.57%8,8911,48382.75%
TSLA211203P011150002021-12-01 3:59PM EST1,115.0038.9837.0039.50+21.98+129.29%3,9841,11083.01%
TSLA211203P011200002021-12-01 3:59PM EST1,120.0041.2540.5542.65+22.70+122.37%18,3093,45783.48%
TSLA211203P011250002021-12-01 3:59PM EST1,125.0044.0643.3045.60+23.81+117.58%5,5512,19381.85%
TSLA211203P011300002021-12-01 3:59PM EST1,130.0047.2647.3549.40+25.51+117.29%13,0482,35283.40%
TSLA211203P011350002021-12-01 3:59PM EST1,135.0051.8950.7553.00+28.39+120.81%5,7721,78983.08%
TSLA211203P011400002021-12-01 3:58PM EST1,140.0051.8554.4556.70+26.45+104.13%12,8811,69683.04%
TSLA211203P011450002021-12-01 3:58PM EST1,145.0058.9557.7560.60+31.30+113.20%7,29573182.15%
TSLA211203P011500002021-12-01 3:59PM EST1,150.0060.6562.0564.55+30.78+103.05%30,0741,43282.92%
TSLA211203P011550002021-12-01 3:59PM EST1,155.0066.6265.9068.65+33.97+104.04%5,37169282.67%
TSLA211203P011600002021-12-01 3:59PM EST1,160.0068.9570.3072.85+33.95+97.00%10,3501,04083.47%
TSLA211203P011650002021-12-01 3:59PM EST1,165.0073.8674.8077.10+35.94+94.78%2,88441184.31%
TSLA211203P011700002021-12-01 3:59PM EST1,170.0077.9678.9081.55+36.96+90.15%2,47184884.31%
TSLA211203P011750002021-12-01 3:54PM EST1,175.0077.9083.2585.90+30.83+65.50%50740884.30%
TSLA211203P011800002021-12-01 3:57PM EST1,180.0089.0087.4590.50+40.89+84.99%1,1265,64984.19%
TSLA211203P011850002021-12-01 3:52PM EST1,185.0089.8592.0595.00+34.01+60.91%40931184.62%
TSLA211203P011900002021-12-01 3:57PM EST1,190.0093.0596.7099.65+30.85+49.60%35540085.41%
TSLA211203P011950002021-12-01 3:59PM EST1,195.00100.60101.35104.35+40.60+67.67%16315786.13%
TSLA211203P012000002021-12-01 3:58PM EST1,200.00103.95106.10109.10+33.75+48.08%1,3485,68887.18%
TSLA211203P012050002021-12-01 3:52PM EST1,205.00107.00110.85113.85+33.95+46.48%9220588.01%
TSLA211203P012100002021-12-01 3:39PM EST1,210.0097.25115.60118.65+23.25+31.42%18320688.84%
TSLA211203P012150002021-12-01 3:59PM EST1,215.00119.60120.40123.55+40.00+50.25%14614690.19%
TSLA211203P012200002021-12-01 3:26PM EST1,220.00116.80125.25128.30+35.24+43.21%32245790.87%
TSLA211203P012250002021-12-01 3:35PM EST1,225.00109.75130.10133.25+26.55+31.91%17539392.43%
TSLA211203P012300002021-12-01 3:53PM EST1,230.00128.05135.00138.05+37.51+41.43%32249493.31%
TSLA211203P012350002021-12-01 3:57PM EST1,235.00137.40139.90142.95+39.45+40.28%27313694.63%
TSLA211203P012400002021-12-01 3:18PM EST1,240.00133.75144.80147.95+32.35+31.90%9255796.48%
TSLA211203P012450002021-12-01 3:25PM EST1,245.00132.55149.70152.80+27.85+26.60%9725897.27%
TSLA211203P012500002021-12-01 3:56PM EST1,250.00152.00154.65157.80+47.05+44.83%15583799.32%
TSLA211203P012550002021-12-01 3:28PM EST1,255.00146.95159.55162.75+27.10+22.61%7134100.61%
TSLA211203P012600002021-12-01 3:51PM EST1,260.00160.20164.50167.70+38.20+31.31%47131102.20%
TSLA211203P012650002021-12-01 3:44PM EST1,265.00152.95169.45172.65+26.25+20.72%7639103.69%
TSLA211203P012700002021-12-01 3:41PM EST1,270.00153.30174.40177.55+18.30+13.56%4567104.69%
TSLA211203P012750002021-12-01 3:59PM EST1,275.00178.60179.40182.50+42.15+30.89%4774106.49%
TSLA211203P012800002021-12-01 3:44PM EST1,280.00167.85184.35187.55+28.35+20.32%3698108.74%
TSLA211203P012850002021-12-01 3:59PM EST1,285.00188.55189.35192.45+44.85+31.21%5430110.01%
TSLA211203P012900002021-12-01 3:28PM EST1,290.00182.00194.30197.45+32.05+21.37%25125111.72%
TSLA211203P012950002021-12-01 3:43PM EST1,295.00180.60199.30202.50+27.80+18.19%1910114.40%
TSLA211203P013000002021-12-01 3:57PM EST1,300.00201.80204.30207.40+39.55+24.38%203580115.53%
TSLA211203P013050002021-12-01 3:41PM EST1,305.00190.80209.30212.40+24.65+14.84%5625117.68%
TSLA211203P013100002021-12-01 1:23PM EST1,310.00202.75214.25217.45+34.25+20.33%2068119.82%
TSLA211203P013150002021-12-01 1:28PM EST1,315.00172.40219.25222.35-3.35-1.91%2031120.80%
TSLA211203P013200002021-12-01 3:29PM EST1,320.00213.35224.25227.35+28.80+15.61%2429122.90%
TSLA211203P013250002021-12-01 3:39PM EST1,325.00211.90229.25232.35+22.10+11.64%1966124.95%
TSLA211203P013300002021-12-01 2:37PM EST1,330.00204.35234.25237.40+7.15+3.63%1640127.59%
TSLA211203P013350002021-12-01 2:32PM EST1,335.00205.05239.25242.40+5.55+2.78%436129.64%
TSLA211203P013400002021-12-01 3:53PM EST1,340.00237.20244.25247.30+28.15+13.47%1456130.47%
TSLA211203P013450002021-12-01 2:04PM EST1,345.00210.30249.25252.30+1.40+0.67%1019132.47%
TSLA211203P013500002021-12-01 3:38PM EST1,350.00238.30254.25257.30+30.85+14.87%18106134.47%
TSLA211203P013550002021-12-01 3:30PM EST1,355.00250.85259.25262.30+35.20+16.32%1536136.47%
TSLA211203P013600002021-12-01 3:41PM EST1,360.00245.70264.20267.30+20.55+9.13%1129137.79%
TSLA211203P013650002021-12-01 12:59PM EST1,365.00221.20269.20272.35-11.75-5.04%754140.43%
TSLA211203P013700002021-12-01 1:50PM EST1,370.00236.00274.20277.35-0.40-0.17%634142.38%
TSLA211203P013750002021-12-01 3:37PM EST1,375.00265.40279.20282.25+29.40+12.46%769142.92%
TSLA211203P013800002021-12-01 12:56PM EST1,380.00232.90284.20287.25-9.25-3.82%249144.87%
TSLA211203P013850002021-12-01 12:16PM EST1,385.00233.25289.20292.25-17.10-6.83%352146.78%
TSLA211203P013900002021-12-01 3:59PM EST1,390.00293.80294.20297.25+36.95+14.39%1197148.63%
TSLA211203P013950002021-12-01 3:21PM EST1,395.00297.85299.20302.25+37.00+14.18%648150.54%
TSLA211203P014000002021-12-01 3:31PM EST1,400.00298.15304.20307.30+31.85+11.96%10158153.13%
TSLA211203P014500002021-12-01 3:59PM EST1,450.00353.25354.20357.20+41.55+13.33%1850169.82%
TSLA211203P015000002021-12-01 3:17PM EST1,500.00393.05404.20407.20+35.75+10.01%2016187.01%
TSLA211203P015500002021-12-01 12:25PM EST1,550.00398.80454.15457.20-20.45-4.88%1533202.49%
TSLA211203P016000002021-12-01 12:25PM EST1,600.00448.80504.15507.25-9.20-2.01%918219.14%
TSLA211203P016500002021-11-23 10:24AM EST1,650.00496.85554.15557.250.00--0234.18%
TSLA211203P018000002021-11-29 9:49AM EST1,800.00673.90704.15707.250.00-20275.88%
TSLA211203P018250002021-11-24 9:30AM EST1,825.00751.10729.15732.250.00-10282.42%
TSLA211203P019500002021-10-26 12:48PM EST1,950.00934.19866.00869.700.00--1493.47%
TSLA211203P020000002021-11-09 1:08PM EST2,000.00964.50904.15907.250.00--0325.00%
TSLA211203P020250002021-11-22 12:17PM EST2,025.00865.80929.15932.250.00--2330.76%
TSLA211203P020500002021-10-27 11:24AM EST2,050.001,004.50966.00969.700.00--2524.39%
TSLA211203P021500002021-11-09 10:00AM EST2,150.001,076.551,054.151,057.250.00--0358.01%
TSLA211203P023750002021-11-02 9:21AM EST2,375.001,180.501,279.151,282.250.00--0402.54%