Canada markets close in 4 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
636.78-38.12 (-5.65%)
As of 11:13AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220527C002500002022-05-23 12:36PM EDT250.00423.55383.40385.000.00-310.00%
TSLA220527C003000002022-05-23 12:11PM EDT300.00375.00333.15334.750.00-1701600.00%
TSLA220527C004000002022-05-20 3:52PM EDT400.00260.00235.00236.600.00-46370.00%
TSLA220527C004500002022-05-24 9:54AM EDT450.00195.55185.30186.90-23.76-10.83%573130.08%
TSLA220527C005000002022-05-24 10:49AM EDT500.00136.00134.60136.25-35.00-20.47%46730.00%
TSLA220527C005100002022-05-23 2:58PM EDT510.00159.15126.35128.050.00-165102.30%
TSLA220527C005200002022-05-24 10:15AM EDT520.00114.40116.25118.20-41.60-26.67%71895.31%
TSLA220527C005300002022-05-24 10:13AM EDT530.00106.00107.30108.90-36.00-25.35%914106.13%
TSLA220527C005400002022-05-24 10:06AM EDT540.0099.8596.3098.15-36.60-26.82%75279.88%
TSLA220527C005500002022-05-24 10:44AM EDT550.0093.0088.2090.10-33.97-26.75%61222101.10%
TSLA220527C005550002022-05-24 10:53AM EDT555.0085.0083.7085.50-31.55-27.07%110100.67%
TSLA220527C005600002022-05-24 10:38AM EDT560.0081.5078.1579.95-31.59-27.93%92790.43%
TSLA220527C005650002022-05-24 10:23AM EDT565.0079.2573.6074.80-29.14-26.88%501387.07%
TSLA220527C005700002022-05-24 9:32AM EDT570.0080.3269.7570.90-21.98-21.49%25191.61%
TSLA220527C005750002022-05-24 10:32AM EDT575.0070.3965.8567.20-25.41-26.52%7112294.90%
TSLA220527C005800002022-05-24 10:33AM EDT580.0064.8761.7062.75-30.43-31.93%22510093.80%
TSLA220527C005850002022-05-24 10:38AM EDT585.0058.7058.7060.00-35.46-37.66%2043100.20%
TSLA220527C005900002022-05-24 10:57AM EDT590.0054.9854.4555.75-32.67-37.27%5017897.96%
TSLA220527C005950002022-05-24 10:29AM EDT595.0054.6550.9552.15-24.60-31.04%48198.75%
TSLA220527C006000002022-05-24 10:50AM EDT600.0047.5046.3547.20-33.02-41.01%1,2381,46993.17%
TSLA220527C006050002022-05-24 10:38AM EDT605.0043.1043.6544.55-33.15-43.48%504596.77%
TSLA220527C006100002022-05-24 10:48AM EDT610.0041.4539.9040.80-30.27-42.21%658894.87%
TSLA220527C006150002022-05-24 10:56AM EDT615.0036.4536.6537.15-28.45-43.84%1014593.73%
TSLA220527C006200002022-05-24 10:57AM EDT620.0033.5032.9033.30-29.83-47.10%43318490.64%
TSLA220527C006250002022-05-24 10:49AM EDT625.0030.1530.5531.00-26.65-46.92%48017392.79%
TSLA220527C006300002022-05-24 10:57AM EDT630.0027.7527.9028.25-26.50-48.85%2,07934192.80%
TSLA220527C006350002022-05-24 10:57AM EDT635.0025.2524.4024.75-26.10-50.83%2,40713289.18%
TSLA220527C006400002022-05-24 10:58AM EDT640.0023.2322.6022.95-23.67-50.47%5,33291691.38%
TSLA220527C006450002022-05-24 10:57AM EDT645.0019.9720.1520.40-24.28-54.87%2,87465490.32%
TSLA220527C006500002022-05-24 10:58AM EDT650.0018.2017.9018.20-22.15-54.89%11,0491,72489.68%
TSLA220527C006550002022-05-24 10:58AM EDT655.0016.2015.5515.80-20.85-56.28%1,72853787.82%
TSLA220527C006600002022-05-24 10:55AM EDT660.0013.5013.6013.85-20.27-60.02%3,2601,50086.96%
TSLA220527C006650002022-05-24 10:57AM EDT665.0012.2012.1512.35-18.50-60.26%98388387.38%
TSLA220527C006700002022-05-24 10:56AM EDT670.0010.3010.5010.70-17.33-62.72%4,6872,42886.47%
TSLA220527C006750002022-05-24 10:57AM EDT675.009.229.159.25-15.69-62.99%2,3881,58385.99%
TSLA220527C006800002022-05-24 10:57AM EDT680.007.957.707.85-13.95-63.70%3,2662,90084.71%
TSLA220527C006850002022-05-24 10:57AM EDT685.006.706.756.90-12.80-65.64%1,3701,07785.08%
TSLA220527C006900002022-05-24 10:57AM EDT690.005.755.755.95-11.95-67.51%2,7592,05684.74%
TSLA220527C006950002022-05-24 10:57AM EDT695.004.824.754.90-10.56-68.66%91484183.45%
TSLA220527C007000002022-05-24 10:57AM EDT700.004.154.154.25-9.40-69.37%21,6825,87083.90%
TSLA220527C007050002022-05-24 10:56AM EDT705.003.483.353.45-8.32-70.51%1,5681,45382.57%
TSLA220527C007100002022-05-24 10:58AM EDT710.003.102.983.05-7.10-69.61%2,9323,27483.61%
TSLA220527C007150002022-05-24 10:56AM EDT715.002.462.502.58-6.39-72.20%1,05896683.50%
TSLA220527C007200002022-05-24 10:54AM EDT720.002.012.102.17-5.57-73.48%6,2571,99083.42%
TSLA220527C007250002022-05-24 10:57AM EDT725.001.781.761.83-4.72-72.62%2,4882,31583.42%
TSLA220527C007300002022-05-24 10:56AM EDT730.001.481.481.54-4.02-73.09%1,8372,46883.50%
TSLA220527C007350002022-05-24 10:53AM EDT735.001.211.201.28-3.39-73.70%1,6091,28683.23%
TSLA220527C007400002022-05-24 10:56AM EDT740.001.051.021.10-2.95-73.75%13,5111,51383.69%
TSLA220527C007450002022-05-24 10:54AM EDT745.000.910.870.91-2.49-73.24%92382683.89%
TSLA220527C007500002022-05-24 10:57AM EDT750.000.780.790.80-2.07-72.63%8,1747,72685.01%
TSLA220527C007550002022-05-24 10:57AM EDT755.000.690.640.68-1.67-70.76%1,3562,01785.06%
TSLA220527C007600002022-05-24 10:56AM EDT760.000.570.560.59-1.42-71.36%1,4612,51185.79%
TSLA220527C007650002022-05-24 10:57AM EDT765.000.490.480.51-1.20-71.01%51078186.38%
TSLA220527C007700002022-05-24 10:55AM EDT770.000.440.420.44-0.96-68.57%1,2891,62287.06%
TSLA220527C007750002022-05-24 10:52AM EDT775.000.380.350.38-0.81-68.07%1,0121,99287.40%
TSLA220527C007800002022-05-24 10:55AM EDT780.000.330.310.35-0.66-66.67%1,3603,04688.57%
TSLA220527C007850002022-05-24 10:52AM EDT785.000.310.280.31-0.54-63.53%6561,03589.55%
TSLA220527C007900002022-05-24 10:56AM EDT790.000.250.250.27-0.48-65.75%5471,51390.33%
TSLA220527C007950002022-05-24 10:53AM EDT795.000.230.210.25-0.40-63.49%3911,12591.11%
TSLA220527C008000002022-05-24 10:57AM EDT800.000.200.200.22-0.32-61.54%17,00023,24592.29%
TSLA220527C008050002022-05-24 10:52AM EDT805.000.180.160.20-0.27-60.00%1901,33992.68%
TSLA220527C008100002022-05-24 10:57AM EDT810.000.170.160.17-0.23-57.50%2241,67493.85%
TSLA220527C008150002022-05-24 10:54AM EDT815.000.160.150.17-0.16-50.00%2331,04495.51%
TSLA220527C008200002022-05-24 10:56AM EDT820.000.130.120.15-0.18-58.06%7112,71395.70%
TSLA220527C008250002022-05-24 10:54AM EDT825.000.110.100.13-0.19-63.33%1,5493,87796.09%
TSLA220527C008300002022-05-24 10:53AM EDT830.000.100.100.12-0.14-58.33%1061,33597.46%
TSLA220527C008350002022-05-24 10:55AM EDT835.000.110.070.10-0.11-50.00%691,06596.88%
TSLA220527C008400002022-05-24 10:55AM EDT840.000.080.070.10-0.11-57.89%691,58898.63%
TSLA220527C008450002022-05-24 10:50AM EDT845.000.080.060.08-0.10-55.56%7353998.63%
TSLA220527C008500002022-05-24 10:56AM EDT850.000.060.060.07-0.10-62.50%9425,17599.61%
TSLA220527C008550002022-05-24 10:53AM EDT855.000.050.050.08-0.09-64.29%922,372101.56%
TSLA220527C008600002022-05-24 10:56AM EDT860.000.060.050.07-0.08-57.14%117700102.34%
TSLA220527C008650002022-05-24 10:50AM EDT865.000.070.050.08-0.06-46.15%17948105.08%
TSLA220527C008700002022-05-24 10:25AM EDT870.000.070.050.07-0.05-41.67%153954105.86%
TSLA220527C008750002022-05-24 10:24AM EDT875.000.050.050.06-0.05-50.00%381,130106.64%
TSLA220527C008800002022-05-24 10:47AM EDT880.000.050.050.06-0.05-50.00%57864108.59%
TSLA220527C008850002022-05-24 10:39AM EDT885.000.030.030.06-0.06-66.67%21439108.20%
TSLA220527C008900002022-05-24 10:49AM EDT890.000.030.010.04-0.05-62.50%71920104.69%
TSLA220527C008950002022-05-24 10:08AM EDT895.000.030.030.05-0.05-62.50%50549110.16%
TSLA220527C009000002022-05-24 10:45AM EDT900.000.030.020.04-0.04-57.14%7996,278109.38%
TSLA220527C009050002022-05-24 10:18AM EDT905.000.030.010.05-0.04-57.14%11919110.94%
TSLA220527C009100002022-05-24 10:16AM EDT910.000.030.020.05-0.04-57.14%27401114.06%
TSLA220527C009150002022-05-24 9:55AM EDT915.000.010.010.05-0.04-80.00%4384114.06%
TSLA220527C009200002022-05-24 10:41AM EDT920.000.020.010.04-0.03-60.00%31489113.67%
TSLA220527C009250002022-05-24 10:23AM EDT925.000.030.020.05-0.02-40.00%24697118.75%
TSLA220527C009300002022-05-24 10:06AM EDT930.000.010.010.04-0.04-80.00%7844116.41%
TSLA220527C009350002022-05-24 10:23AM EDT935.000.030.010.05-0.02-40.00%19344119.92%
TSLA220527C009400002022-05-24 10:04AM EDT940.000.020.010.04-0.03-60.00%4611119.53%
TSLA220527C009450002022-05-24 10:20AM EDT945.000.030.000.04-0.02-40.00%86483118.75%
TSLA220527C009500002022-05-24 10:34AM EDT950.000.030.020.03-0.02-40.00%492,026122.66%
TSLA220527C009550002022-05-24 10:01AM EDT955.000.010.000.04-0.04-80.00%3196121.88%
TSLA220527C009600002022-05-23 3:48PM EDT960.000.010.000.04-0.03-75.00%1691123.44%
TSLA220527C009650002022-05-24 9:31AM EDT965.000.010.000.04-0.02-66.67%3228125.00%
TSLA220527C009700002022-05-24 10:28AM EDT970.000.030.010.040.00-32386128.13%
TSLA220527C009750002022-05-24 9:52AM EDT975.000.020.000.03-0.01-33.33%50607125.00%
TSLA220527C009800002022-05-24 10:08AM EDT980.000.010.000.02-0.02-66.67%194,958121.88%
TSLA220527C009850002022-05-24 9:33AM EDT985.000.010.000.03-0.02-66.67%1191127.34%
TSLA220527C009900002022-05-24 10:56AM EDT990.000.010.000.03-0.02-66.67%24314128.13%
TSLA220527C009950002022-05-24 10:37AM EDT995.000.010.000.03-0.03-75.00%7434129.69%
TSLA220527C010000002022-05-24 10:56AM EDT1,000.000.010.010.02-0.01-50.00%32010,529131.25%
TSLA220527C010050002022-05-24 9:37AM EDT1,005.000.020.010.03-0.01-33.33%2456135.94%
TSLA220527C010100002022-05-24 10:05AM EDT1,010.000.010.000.03-0.01-50.00%1254134.38%
TSLA220527C010150002022-05-23 3:34PM EDT1,015.000.030.000.030.00-6134135.94%
TSLA220527C010200002022-05-23 12:43PM EDT1,020.000.020.010.030.00-32546139.84%
TSLA220527C010250002022-05-24 10:53AM EDT1,025.000.010.010.030.00-18269140.63%
TSLA220527C010300002022-05-23 11:23AM EDT1,030.000.040.010.030.00-5198142.19%
TSLA220527C010350002022-05-23 12:39PM EDT1,035.000.020.000.030.00-2174140.63%
TSLA220527C010400002022-05-24 10:06AM EDT1,040.000.010.000.030.00-3526142.19%
TSLA220527C010450002022-05-24 9:32AM EDT1,045.000.020.000.03-0.02-50.00%1258142.97%
TSLA220527C010500002022-05-24 10:01AM EDT1,050.000.010.010.020.00-19506143.75%
TSLA220527C010550002022-05-23 2:48PM EDT1,055.000.020.000.030.00-32276145.31%
TSLA220527C010600002022-05-23 9:37AM EDT1,060.000.040.000.020.00-6349142.19%
TSLA220527C010650002022-05-20 11:22AM EDT1,065.000.040.000.030.00-3239148.44%
TSLA220527C010700002022-05-24 10:03AM EDT1,070.000.010.000.030.00-8150149.22%
TSLA220527C010750002022-05-20 1:48PM EDT1,075.000.040.000.040.00-4338153.13%
TSLA220527C010800002022-05-24 10:56AM EDT1,080.000.010.010.02-0.01-50.00%36417151.56%
TSLA220527C010850002022-05-24 10:02AM EDT1,085.000.010.000.02-0.02-66.67%385148.44%
TSLA220527C010900002022-05-24 9:32AM EDT1,090.000.020.000.02-0.01-33.33%1138150.00%
TSLA220527C010950002022-05-24 9:39AM EDT1,095.000.010.000.02-0.01-50.00%5117150.00%
TSLA220527C011000002022-05-24 10:25AM EDT1,100.000.030.000.02+0.02+200.00%10985151.56%
TSLA220527C011050002022-05-23 12:04PM EDT1,105.000.020.000.020.00-692153.13%
TSLA220527C011100002022-05-23 10:46AM EDT1,110.000.010.000.020.00-4158154.69%
TSLA220527C011150002022-05-23 10:01AM EDT1,115.000.010.000.02-0.01-50.00%249156.25%
TSLA220527C011200002022-05-24 9:36AM EDT1,120.000.010.000.02-0.01-50.00%3161156.25%
TSLA220527C011250002022-05-20 12:48PM EDT1,125.000.020.000.02-0.02-50.00%20106157.81%
TSLA220527C011300002022-05-24 9:57AM EDT1,130.000.010.000.03-0.01-50.00%10250164.06%
TSLA220527C011350002022-05-23 3:41PM EDT1,135.000.010.000.010.00-1099153.13%
TSLA220527C011400002022-05-23 11:41AM EDT1,140.000.010.000.010.00-2205153.13%
TSLA220527C011450002022-05-23 11:16AM EDT1,145.000.010.000.020.00-1135162.50%
TSLA220527C011500002022-05-24 10:11AM EDT1,150.000.010.000.030.00-1561167.19%
TSLA220527C011550002022-05-23 12:05PM EDT1,155.000.010.000.030.00-262168.75%
TSLA220527C011600002022-05-23 1:12PM EDT1,160.000.010.000.030.00-454170.31%
TSLA220527C011650002022-05-24 9:32AM EDT1,165.000.020.000.03-0.03-60.00%1138171.88%
TSLA220527C011700002022-05-24 9:45AM EDT1,170.000.030.000.03+0.01+50.00%3189171.88%
TSLA220527C011750002022-05-23 10:44AM EDT1,175.000.010.000.030.00-21114173.44%
TSLA220527C011800002022-05-23 10:17AM EDT1,180.000.010.000.030.00-153175.00%
TSLA220527C011900002022-05-20 3:28PM EDT1,190.000.020.000.03+0.01+100.00%1081176.56%
TSLA220527C012000002022-05-24 10:13AM EDT1,200.000.010.000.02-0.01-50.00%2952175.00%
TSLA220527C012100002022-05-23 2:34PM EDT1,210.000.010.000.080.00-117588194.53%
TSLA220527C012200002022-05-23 1:58PM EDT1,220.000.010.000.010.00-1292168.75%
TSLA220527C012300002022-05-23 2:55PM EDT1,230.000.030.000.020.00-17103179.69%
TSLA220527C012400002022-05-23 11:46AM EDT1,240.000.010.000.030.00-440187.50%
TSLA220527C012500002022-05-23 11:59AM EDT1,250.000.010.000.020.00-9255184.38%
TSLA220527C012600002022-05-20 2:39PM EDT1,260.000.010.000.030.00-325190.63%
TSLA220527C012700002022-05-20 3:00PM EDT1,270.000.030.000.010.00-2106181.25%
TSLA220527C012750002022-05-16 1:02PM EDT1,275.000.050.000.040.00-1190198.44%
TSLA220527C012800002022-05-23 2:55PM EDT1,280.000.010.000.030.00-552195.31%
TSLA220527C012900002022-05-19 12:44PM EDT1,290.000.030.000.040.00-143201.56%
TSLA220527C013000002022-05-23 12:04PM EDT1,300.000.010.000.020.00-7458193.75%
TSLA220527C013250002022-05-20 11:44AM EDT1,325.000.010.000.020.00-170198.44%
TSLA220527C013500002022-05-24 10:56AM EDT1,350.000.020.000.02+0.01+100.00%1477203.13%
TSLA220527C013750002022-05-24 10:56AM EDT1,375.000.010.000.02-0.02-66.67%1168206.25%
TSLA220527C014000002022-05-23 2:33PM EDT1,400.000.010.000.010.00-1561203.13%
TSLA220527C014250002022-05-20 2:13PM EDT1,425.000.020.000.010.00-353354206.25%
TSLA220527C014500002022-05-20 9:30AM EDT1,450.000.010.000.000.00-1812050.00%
TSLA220527C014750002022-05-23 9:30AM EDT1,475.000.010.000.010.00-1043212.50%
TSLA220527C015000002022-05-20 3:51PM EDT1,500.000.010.000.010.00-1228218.75%
TSLA220527C015250002022-05-12 12:05PM EDT1,525.000.010.000.010.00-234225.00%
TSLA220527C015500002022-05-19 3:49PM EDT1,550.000.010.000.010.00-54151225.00%
TSLA220527C015750002022-05-20 12:33PM EDT1,575.000.010.000.000.00-42950.00%
TSLA220527C016000002022-05-24 10:16AM EDT1,600.000.010.000.01-0.05-83.33%137231.25%
TSLA220527C016250002022-05-19 3:15PM EDT1,625.000.010.000.000.00-33950.00%
TSLA220527C016500002022-05-16 11:01AM EDT1,650.000.030.000.010.00-168243.75%
TSLA220527C017000002022-05-13 12:10PM EDT1,700.000.010.000.010.00-262250.00%
TSLA220527C017250002022-05-19 10:16AM EDT1,725.000.010.000.010.00-132250.00%
TSLA220527C017500002022-05-24 9:30AM EDT1,750.000.010.000.010.00-1634256.25%
TSLA220527C017750002022-05-23 10:14AM EDT1,775.000.010.000.010.00-956256.25%
TSLA220527C018000002022-05-24 9:30AM EDT1,800.000.010.000.01-0.02-66.67%145262.50%
TSLA220527C018250002022-05-04 12:38PM EDT1,825.000.120.000.010.00-310262.50%
TSLA220527C018500002022-05-18 3:30PM EDT1,850.000.010.000.010.00-111268.75%
TSLA220527C018750002022-05-19 10:57AM EDT1,875.000.010.000.000.00-1750.00%
TSLA220527C019000002022-05-20 1:53PM EDT1,900.000.010.000.010.00-11625275.00%
TSLA220527C019500002022-04-25 12:13PM EDT1,950.000.010.000.000.00-91450.00%
TSLA220527C019750002022-04-25 11:42AM EDT1,975.000.010.000.01-0.09-90.00%12281.25%
TSLA220527C020000002022-05-19 9:43AM EDT2,000.000.010.000.010.00-5226287.50%
TSLA220527C020250002022-04-25 12:23PM EDT2,025.000.120.000.010.00-314287.50%
TSLA220527C020500002022-05-20 1:59PM EDT2,050.000.010.000.000.00-414050.00%
TSLA220527C020750002022-05-06 12:46PM EDT2,075.000.010.000.010.00-11293.75%
TSLA220527C021000002022-04-21 3:57PM EDT2,100.000.240.000.020.00--2309.38%
TSLA220527C021250002022-05-04 3:43PM EDT2,125.000.120.000.010.00-24300.00%
TSLA220527C021500002022-05-19 9:32AM EDT2,150.000.010.000.010.00-1136300.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220527P002000002022-05-24 10:57AM EDT200.000.010.010.020.00-5676,287334.38%
TSLA220527P002500002022-05-24 10:56AM EDT250.000.030.020.030.00-1911,376282.81%
TSLA220527P003000002022-05-24 10:54AM EDT300.000.060.040.06+0.02+50.00%7524,681243.75%
TSLA220527P003500002022-05-24 10:57AM EDT350.000.130.130.14+0.03+30.00%9864,506216.21%
TSLA220527P004000002022-05-24 10:58AM EDT400.000.320.310.34+0.10+45.45%1,9878,774189.84%
TSLA220527P004500002022-05-24 10:56AM EDT450.000.710.700.72+0.29+69.05%3,0529,328163.18%
TSLA220527P005000002022-05-24 10:58AM EDT500.001.451.471.52+0.61+72.62%8,29610,465136.43%
TSLA220527P005100002022-05-24 10:58AM EDT510.001.731.771.84+0.77+80.21%1,1384,131132.08%
TSLA220527P005200002022-05-24 10:57AM EDT520.002.202.252.32+1.04+89.66%1,5152,888129.15%
TSLA220527P005300002022-05-24 10:56AM EDT530.002.792.762.82+1.46+109.77%1,3931,832125.24%
TSLA220527P005400002022-05-24 10:56AM EDT540.003.273.353.45+1.65+101.85%1,8072,024121.31%
TSLA220527P005500002022-05-24 10:57AM EDT550.004.054.004.15+2.13+110.94%15,5757,214116.85%
TSLA220527P005550002022-05-24 10:57AM EDT555.004.504.654.75+2.40+114.29%1,3191,182116.43%
TSLA220527P005600002022-05-24 10:57AM EDT560.005.055.155.25+2.70+114.89%3,3072,291114.61%
TSLA220527P005650002022-05-24 10:56AM EDT565.005.855.805.95+3.22+122.43%1,092643113.61%
TSLA220527P005700002022-05-24 10:57AM EDT570.006.336.506.65+3.47+121.33%3,3041,371112.33%
TSLA220527P005750002022-05-24 10:56AM EDT575.007.357.157.35+4.20+133.33%5,8661,565110.47%
TSLA220527P005800002022-05-24 10:58AM EDT580.007.707.757.90+4.20+120.00%7,0191,571107.69%
TSLA220527P005850002022-05-24 10:58AM EDT585.008.358.708.85+4.40+111.39%1,960604106.60%
TSLA220527P005900002022-05-24 10:57AM EDT590.009.7710.1510.35+5.39+123.06%2,2981,212107.65%
TSLA220527P005950002022-05-24 10:57AM EDT595.0011.0010.8511.05+6.20+129.17%1,5661,003104.36%
TSLA220527P006000002022-05-24 10:58AM EDT600.0011.7912.1012.30+6.34+116.33%35,65211,299103.27%
TSLA220527P006050002022-05-24 10:57AM EDT605.0013.4513.5013.70+7.45+124.17%1,525683102.32%
TSLA220527P006100002022-05-24 10:57AM EDT610.0014.9514.8515.05+8.19+121.15%4,1081,042100.65%
TSLA220527P006150002022-05-24 10:58AM EDT615.0016.5016.6516.85+9.00+120.00%2,651690100.33%
TSLA220527P006200002022-05-24 10:58AM EDT620.0017.9518.8018.95+9.71+117.84%8,3602,351100.72%
TSLA220527P006250002022-05-24 10:57AM EDT625.0020.4520.7521.25+11.20+121.08%5,2461,168100.52%
TSLA220527P006300002022-05-24 10:58AM EDT630.0022.1622.4522.75+11.86+115.15%15,4321,46597.75%
TSLA220527P006350002022-05-24 10:57AM EDT635.0024.6524.8525.25+13.32+117.56%6,9891,16197.67%
TSLA220527P006400002022-05-24 10:58AM EDT640.0026.6027.1527.50+14.00+111.11%11,9252,69096.36%
TSLA220527P006450002022-05-24 10:58AM EDT645.0029.0029.7530.20+15.08+108.33%5,8141,59395.89%
TSLA220527P006500002022-05-24 10:56AM EDT650.0033.4933.3533.85+18.09+117.47%15,6705,32398.54%
TSLA220527P006550002022-05-24 10:56AM EDT655.0036.1035.8536.40+19.10+112.35%2,01193396.45%
TSLA220527P006600002022-05-24 10:57AM EDT660.0038.2538.8539.55+19.35+102.38%3,2161,72695.89%
TSLA220527P006650002022-05-24 10:56AM EDT665.0042.7341.2542.00+22.11+107.23%5661,12192.10%
TSLA220527P006700002022-05-24 10:55AM EDT670.0046.2244.4545.60+23.67+104.97%1,2391,58791.58%
TSLA220527P006750002022-05-24 10:55AM EDT675.0050.3448.1049.25+25.34+101.36%4371,24891.55%
TSLA220527P006800002022-05-24 10:49AM EDT680.0053.4553.5054.65+26.15+95.79%3911,65198.88%
TSLA220527P006850002022-05-24 10:56AM EDT685.0057.7856.0057.15+27.88+93.24%8670292.61%
TSLA220527P006900002022-05-24 10:56AM EDT690.0061.8259.7060.90+29.15+89.23%67983991.22%
TSLA220527P006950002022-05-24 10:56AM EDT695.0065.9864.1065.40+30.41+85.49%5050693.05%
TSLA220527P007000002022-05-24 10:55AM EDT700.0069.9869.6570.95+31.23+80.59%3412,998100.64%
TSLA220527P007050002022-05-24 10:34AM EDT705.0068.7573.7575.60+23.80+52.95%23534101.69%
TSLA220527P007100002022-05-24 10:55AM EDT710.0080.0076.8578.45+34.80+76.99%9045293.63%
TSLA220527P007150002022-05-24 10:12AM EDT715.0083.7382.9084.45+34.18+68.98%17327104.30%
TSLA220527P007200002022-05-24 10:47AM EDT720.0083.7385.8087.55+31.38+59.94%4291,02094.54%
TSLA220527P007250002022-05-24 10:54AM EDT725.0093.2590.0592.40+37.25+66.52%4752894.65%
TSLA220527P007300002022-05-24 10:38AM EDT730.0096.3596.4098.10+36.17+60.10%351667106.37%
TSLA220527P007350002022-05-24 10:03AM EDT735.0098.40101.20102.85+32.65+49.66%43389108.34%
TSLA220527P007400002022-05-24 10:01AM EDT740.00110.49106.00107.70+41.46+60.06%15444110.55%
TSLA220527P007450002022-05-24 10:45AM EDT745.00107.00111.15113.20+33.59+45.76%8312116.70%
TSLA220527P007500002022-05-24 10:55AM EDT750.00117.00115.20117.10+39.13+50.25%561,222111.35%
TSLA220527P007550002022-05-24 10:03AM EDT755.00123.38119.45120.95+40.99+49.75%6260104.81%
TSLA220527P007600002022-05-24 10:14AM EDT760.00130.00125.15127.15+43.13+49.65%10306117.94%
TSLA220527P007650002022-05-24 9:51AM EDT765.00122.80129.95132.10+27.64+29.05%1220119.95%
TSLA220527P007700002022-05-24 10:40AM EDT770.00133.39134.00135.70+37.39+38.95%6256109.50%
TSLA220527P007750002022-05-24 9:30AM EDT775.00124.70139.00140.85+24.03+23.87%90225113.43%
TSLA220527P007800002022-05-24 10:55AM EDT780.00146.63143.55145.95+39.55+36.94%23344113.84%
TSLA220527P007850002022-05-24 10:51AM EDT785.00151.60149.00150.60+39.61+35.37%8167117.38%
TSLA220527P007900002022-05-24 10:05AM EDT790.00156.86153.45155.90+40.99+35.38%17436118.31%
TSLA220527P007950002022-05-24 10:57AM EDT795.00160.25159.00160.60+31.25+24.22%7304122.95%
TSLA220527P008000002022-05-24 10:50AM EDT800.00165.88164.60166.75+40.41+32.21%1181,230137.31%
TSLA220527P008050002022-05-24 9:40AM EDT805.00157.80170.70172.35+23.43+17.44%1074149.59%
TSLA220527P008100002022-05-24 10:38AM EDT810.00174.00173.90175.65+34.96+25.14%8331130.66%
TSLA220527P008150002022-05-24 9:58AM EDT815.00177.67179.95181.75+36.93+26.24%1133147.93%
TSLA220527P008200002022-05-24 10:30AM EDT820.00178.10184.95186.80+25.00+16.33%3514151.00%
TSLA220527P008250002022-05-24 9:59AM EDT825.00191.00189.05191.00+37.50+24.43%298142.41%
TSLA220527P008300002022-05-23 3:32PM EDT830.00196.11194.55196.55+35.51+22.11%3136152.42%
TSLA220527P008350002022-05-23 3:59PM EDT835.00160.10199.90201.800.00-2362158.94%
TSLA220527P008400002022-05-24 10:35AM EDT840.00203.37204.05205.85+36.59+21.94%6277148.97%
TSLA220527P008450002022-05-24 9:39AM EDT845.00196.27208.80210.50+25.10+14.66%1062146.44%
TSLA220527P008500002022-05-24 10:41AM EDT850.00213.00214.95216.75+36.02+20.35%4563166.89%
TSLA220527P008550002022-05-23 11:51AM EDT855.00213.16218.80220.50+24.08+12.74%175151.27%
TSLA220527P008600002022-05-24 10:04AM EDT860.00227.64223.80225.45+38.40+20.29%18193153.22%
TSLA220527P008650002022-05-24 10:08AM EDT865.00232.86230.30232.40+40.23+20.88%872180.93%
TSLA220527P008700002022-05-24 10:18AM EDT870.00236.39234.55236.70+38.71+19.58%4247174.12%
TSLA220527P008750002022-05-24 10:22AM EDT875.00238.05239.95241.50+33.92+16.62%47118178.00%
TSLA220527P008800002022-05-24 10:44AM EDT880.00240.00243.45245.80+33.80+16.39%4233162.55%
TSLA220527P008850002022-05-24 10:22AM EDT885.00252.32249.90251.75+38.57+18.04%370184.30%
TSLA220527P008900002022-05-24 10:17AM EDT890.00256.38255.50257.50+35.44+16.04%23174195.51%
TSLA220527P008950002022-05-24 9:50AM EDT895.00253.57259.80261.75+29.84+13.34%1147188.48%
TSLA220527P009000002022-05-24 10:30AM EDT900.00258.30264.00266.25+33.10+14.70%50559180.81%
TSLA220527P009050002022-05-23 9:46AM EDT905.00239.35270.50272.500.00-3105202.91%
TSLA220527P009100002022-05-23 2:50PM EDT910.00240.05273.35275.450.00-938171.14%
TSLA220527P009150002022-05-24 10:35AM EDT915.00278.05278.80281.05+32.05+13.03%248184.08%
TSLA220527P009200002022-05-24 10:14AM EDT920.00286.96283.45285.45+33.32+13.14%10105176.51%
TSLA220527P009250002022-05-24 10:30AM EDT925.00283.30289.40291.70+31.00+12.29%2111199.12%
TSLA220527P009300002022-05-24 9:36AM EDT930.00287.30292.45294.65+29.97+11.65%279150.59%
TSLA220527P009350002022-05-23 2:22PM EDT935.00259.64300.35302.550.00-1131216.55%
TSLA220527P009400002022-05-23 2:22PM EDT940.00271.00305.65307.500.00-5231220.48%
TSLA220527P009450002022-05-23 3:49PM EDT945.00273.99310.00311.750.00-225213.06%
TSLA220527P009500002022-05-24 10:14AM EDT950.00317.20314.25316.00+38.27+13.72%5146202.95%
TSLA220527P009550002022-05-24 9:59AM EDT955.00318.72319.00321.35+25.45+8.68%455205.98%
TSLA220527P009600002022-05-24 10:41AM EDT960.00323.34324.15326.05+31.16+10.66%78206.71%
TSLA220527P009650002022-05-23 3:54PM EDT965.00290.74328.75331.050.00-55204.93%
TSLA220527P009700002022-05-24 9:59AM EDT970.00335.82334.80337.10+11.32+3.49%37225.15%
TSLA220527P009750002022-05-23 12:42PM EDT975.00301.48339.00341.350.00-2930214.33%
TSLA220527P009800002022-05-24 9:33AM EDT980.00347.85345.45347.75+43.16+14.17%493238.75%
TSLA220527P009850002022-05-24 10:38AM EDT985.00348.97349.00351.35+19.72+5.99%323218.41%
TSLA220527P009900002022-05-24 10:55AM EDT990.00356.97354.00356.30+36.07+11.24%148219.97%
TSLA220527P009950002022-05-23 3:54PM EDT995.00360.82360.45362.75+39.59+12.32%256245.19%
TSLA220527P010000002022-05-24 10:55AM EDT1,000.00366.76364.95367.05+40.27+12.33%73,034238.55%
TSLA220527P010050002022-05-23 9:55AM EDT1,005.00347.90369.85372.100.00-20240.21%
TSLA220527P010100002022-05-23 12:28PM EDT1,010.00334.85375.45377.750.00-637251.51%
TSLA220527P010150002022-05-20 12:37PM EDT1,015.00369.40379.70382.000.00-41242.29%
TSLA220527P010200002022-05-20 10:17AM EDT1,020.00335.77377.05385.450.00-24237.40%
TSLA220527P010250002022-05-20 10:56AM EDT1,025.00352.40389.90392.100.00-40248.68%
TSLA220527P010300002022-05-18 3:42PM EDT1,030.00320.10395.00397.350.00-101253.42%
TSLA220527P010350002022-05-17 2:20PM EDT1,035.00284.87400.50402.750.00-20262.11%
TSLA220527P010400002022-05-23 9:39AM EDT1,040.00399.80403.55405.650.00-13227.10%
TSLA220527P010450002022-05-23 9:36AM EDT1,045.00398.42408.85411.300.00-62239.70%
TSLA220527P010500002022-05-23 11:38AM EDT1,050.00381.10414.75416.950.00-24256.01%
TSLA220527P010550002022-05-23 2:48PM EDT1,055.00385.00418.95421.150.00-10242.87%
TSLA220527P010600002022-05-19 10:49AM EDT1,060.00353.59424.00426.300.00-10246.78%
TSLA220527P010650002022-05-23 10:00AM EDT1,065.00418.00430.00432.300.00-40266.68%
TSLA220527P010700002022-05-23 12:23PM EDT1,070.00393.38435.15437.000.00-110267.36%
TSLA220527P010750002022-05-17 10:38AM EDT1,075.00338.37439.80442.000.00-60266.31%
TSLA220527P010800002022-05-20 9:50AM EDT1,080.00374.27444.65447.100.00-40267.72%
TSLA220527P010850002022-05-13 2:20PM EDT1,085.00322.38450.00452.300.00-30274.17%
TSLA220527P010900002022-05-20 9:33AM EDT1,090.00374.15455.85458.150.00-60288.92%
TSLA220527P010950002022-05-19 10:16AM EDT1,095.00389.20460.25462.550.00-30281.89%
TSLA220527P011000002022-05-24 9:57AM EDT1,100.00459.95464.75466.85+21.15+4.82%41273.68%
TSLA220527P011050002022-05-11 12:06PM EDT1,105.00322.87470.40472.750.00-20288.28%
TSLA220527P011100002022-05-18 11:43AM EDT1,110.00373.01475.25477.550.00-70287.38%
TSLA220527P011150002022-05-12 10:09AM EDT1,115.00398.73478.90481.300.00-30265.14%
TSLA220527P011200002022-05-20 9:42AM EDT1,120.00406.69484.95487.250.00-10286.04%
TSLA220527P011250002022-05-11 12:59PM EDT1,125.00386.20489.20491.050.00-20269.09%
TSLA220527P011300002022-05-19 12:26PM EDT1,130.00409.60495.25497.550.00-80294.56%
TSLA220527P011350002022-05-17 9:40AM EDT1,135.00380.80499.95502.250.00-10291.31%
TSLA220527P011400002022-05-16 3:25PM EDT1,140.00412.96504.95507.250.00-10293.07%
TSLA220527P011450002022-05-17 10:03AM EDT1,145.00395.00508.65510.800.00-10266.11%
TSLA220527P011500002022-05-23 11:35AM EDT1,150.00480.00515.35516.800.00-121296.07%
TSLA220527P011550002022-05-18 12:30PM EDT1,155.00440.85519.95522.250.00-10298.19%
TSLA220527P011600002022-05-20 11:22AM EDT1,160.00508.90523.45525.80+9.78+1.96%40268.21%
TSLA220527P011650002022-05-11 11:29AM EDT1,165.00381.55528.65531.050.00-50275.68%
TSLA220527P011750002022-05-23 1:35PM EDT1,175.00506.60539.70541.950.00-80299.93%
TSLA220527P011800002022-05-23 11:55AM EDT1,180.00512.70543.55545.950.00-83277.83%
TSLA220527P011900002022-05-19 12:04PM EDT1,190.00460.75553.70555.850.00-80281.59%
TSLA220527P012000002022-05-23 11:17AM EDT1,200.00537.00564.75566.900.00-10308.06%
TSLA220527P012100002022-05-13 2:25PM EDT1,210.00448.90573.70576.200.00-20292.19%
TSLA220527P012200002022-05-16 3:05PM EDT1,220.00486.50583.60586.050.00-10291.99%
TSLA220527P012300002022-04-18 12:12AM EDT1,230.00225.54466.95469.550.00--00.00%
TSLA220527P012400002022-04-18 12:12AM EDT1,240.00234.19476.95479.550.00--00.00%
TSLA220527P012500002022-05-10 10:22AM EDT1,250.00441.18615.20617.300.00-10331.64%
TSLA220527P012600002022-04-26 1:07PM EDT1,260.00368.75624.75627.100.00-30328.61%
TSLA220527P012700002022-04-21 9:30AM EDT1,270.00212.73604.90607.300.00--00.00%
TSLA220527P012800002022-04-21 9:30AM EDT1,280.00221.98614.90617.300.00--00.00%
TSLA220527P012900002022-05-12 11:46AM EDT1,290.00552.11655.10657.350.00-50343.26%
TSLA220527P013000002022-05-23 1:50PM EDT1,300.00629.49665.00667.050.00-281342.43%
TSLA220527P013500002022-05-18 10:14AM EDT1,350.00591.25714.75716.900.00--0352.54%
TSLA220527P014000002022-05-05 12:59PM EDT1,400.00519.89765.15767.300.00-10374.17%
TSLA220527P020000002022-05-16 12:11AM EDT2,000.001,257.201,364.801,367.000.00--2494.09%
TSLA220527P021250002022-05-19 9:48AM EDT2,125.001,428.451,489.351,491.800.00--0505.86%
TSLA220527P021500002022-05-24 10:41AM EDT2,150.001,513.251,513.501,515.90+83.65+5.85%40480.66%