Australia markets close in 3 hours 34 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.27+15.84 (+10.97%)
At close: 04:00PM EST
158.95 -1.32 (-0.82%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230127C000250002023-01-24 9:42AM EST25.00118.25135.10135.550.00-481,343.75%
TSLA230127C000350002023-01-11 12:57PM EST35.0086.80125.10125.550.00--151,103.13%
TSLA230127C000400002023-01-26 12:52PM EST40.00117.95120.10120.50+34.45+41.26%61950.00%
TSLA230127C000500002023-01-26 3:48PM EST50.00109.35110.10110.45+15.12+16.05%4101675.00%
TSLA230127C000550002023-01-26 9:46AM EST55.00103.00105.10105.50+13.44+15.01%113737.50%
TSLA230127C000600002023-01-26 3:48PM EST60.0099.35100.10100.50+16.01+19.21%67681.25%
TSLA230127C000650002023-01-26 10:22AM EST65.0093.0995.1095.50+16.19+21.05%219628.13%
TSLA230127C000700002023-01-26 9:42AM EST70.0089.3090.1090.50+16.30+22.33%124578.13%
TSLA230127C000750002023-01-26 2:31PM EST75.0083.0085.1085.50+13.10+18.74%1847534.38%
TSLA230127C000800002023-01-26 3:57PM EST80.0080.2080.1080.45+14.20+21.52%74247412.50%
TSLA230127C000850002023-01-26 3:30PM EST85.0074.1075.1075.50+19.80+36.46%478450.00%
TSLA230127C000890002023-01-26 11:14AM EST89.0067.9571.0571.50+12.35+22.21%48356.25%
TSLA230127C000900002023-01-26 3:58PM EST90.0070.2570.1070.50+15.32+27.89%64288412.50%
TSLA230127C000910002023-01-26 12:25PM EST91.0064.5069.0569.50+10.00+18.35%1619343.75%
TSLA230127C000920002023-01-26 11:00AM EST92.0064.1568.0568.50+13.90+27.66%2261337.50%
TSLA230127C000930002023-01-26 9:40AM EST93.0067.2067.0567.50+17.15+34.27%235331.25%
TSLA230127C000940002023-01-26 10:45AM EST94.0063.8566.0566.50+12.65+24.71%253325.00%
TSLA230127C000950002023-01-26 1:42PM EST95.0063.0065.0565.50+13.50+27.27%23134318.75%
TSLA230127C000960002023-01-26 3:29PM EST96.0062.9564.0564.50+14.35+29.53%2046312.50%
TSLA230127C000970002023-01-26 9:40AM EST97.0063.4063.1063.45+15.45+32.22%266306.25%
TSLA230127C000980002023-01-26 3:47PM EST98.0061.1862.1062.50+13.23+27.59%5412356.25%
TSLA230127C000990002023-01-26 3:47PM EST99.0060.1561.1061.45+14.90+32.93%35170300.00%
TSLA230127C001000002023-01-26 3:47PM EST100.0059.1560.1060.45+14.61+32.80%203706287.50%
TSLA230127C001010002023-01-26 3:33PM EST101.0058.2559.1059.50+14.20+32.24%11128335.94%
TSLA230127C001020002023-01-26 3:45PM EST102.0057.1058.1058.50+13.49+30.93%786328.13%
TSLA230127C001030002023-01-26 3:36PM EST103.0056.1957.1057.50+13.58+31.87%12228321.88%
TSLA230127C001040002023-01-26 3:55PM EST104.0056.1056.1056.45+14.00+33.25%18158262.50%
TSLA230127C001050002023-01-26 3:54PM EST105.0054.9055.1055.45+13.65+33.09%133618262.50%
TSLA230127C001060002023-01-26 3:47PM EST106.0053.1454.1054.45+14.14+36.26%89234256.25%
TSLA230127C001070002023-01-26 3:47PM EST107.0052.1553.1053.45+14.45+38.33%38341250.00%
TSLA230127C001080002023-01-26 3:46PM EST108.0051.0652.1052.45+14.51+39.70%76283243.75%
TSLA230127C001090002023-01-26 3:52PM EST109.0050.9251.1051.50+15.52+43.84%36593284.38%
TSLA230127C001100002023-01-26 3:45PM EST110.0049.1050.1550.50+14.50+41.91%1983,552298.44%
TSLA230127C001110002023-01-26 1:08PM EST111.0046.4549.1049.55+11.71+33.71%256958292.19%
TSLA230127C001120002023-01-26 3:09PM EST112.0046.2548.1048.50+13.25+40.15%2281,038265.63%
TSLA230127C001130002023-01-26 3:58PM EST113.0047.2347.1047.50+15.48+48.76%128730259.38%
TSLA230127C001140002023-01-26 1:47PM EST114.0043.9846.1046.50+12.48+39.62%76410254.69%
TSLA230127C001150002023-01-26 3:55PM EST115.0045.1045.1045.50+15.45+52.11%3704,007248.44%
TSLA230127C001160002023-01-26 3:18PM EST116.0042.3144.1044.55+13.76+48.20%48690260.94%
TSLA230127C001170002023-01-26 3:50PM EST117.0043.2043.1043.45+15.40+55.40%106681196.88%
TSLA230127C001180002023-01-26 3:55PM EST118.0042.3042.1042.50+15.55+58.13%1941,341231.25%
TSLA230127C001190002023-01-26 3:57PM EST119.0041.3541.1041.50+14.85+56.04%1821,139225.00%
TSLA230127C001200002023-01-26 3:58PM EST120.0040.2040.1040.45+15.35+61.77%1,3113,841181.25%
TSLA230127C001210002023-01-26 3:54PM EST121.0038.9239.1039.45+15.07+63.19%97913181.25%
TSLA230127C001220002023-01-26 3:58PM EST122.0038.1738.1038.45+15.17+65.96%2092,104175.00%
TSLA230127C001230002023-01-26 3:58PM EST123.0037.1537.1037.45+15.25+69.63%4992,205168.75%
TSLA230127C001240002023-01-26 3:40PM EST124.0034.8436.1036.45+13.84+65.90%1271,552162.50%
TSLA230127C001250002023-01-26 3:59PM EST125.0035.2935.1035.45+15.09+74.70%8666,505159.38%
TSLA230127C001260002023-01-26 3:58PM EST126.0034.1134.1034.45+14.91+77.66%1672,176156.25%
TSLA230127C001270002023-01-26 3:56PM EST127.0033.2033.1033.45+14.73+79.75%4612,788150.00%
TSLA230127C001280002023-01-26 3:58PM EST128.0032.2532.1532.50+14.64+83.13%2631,671188.28%
TSLA230127C001290002023-01-26 3:55PM EST129.0031.3031.1531.45+14.80+89.70%4343,125168.75%
TSLA230127C001300002023-01-26 3:59PM EST130.0030.3130.1530.45+14.43+90.87%3,17515,039164.06%
TSLA230127C001310002023-01-26 3:57PM EST131.0029.2029.1529.45+14.12+93.63%4252,528158.59%
TSLA230127C001320002023-01-26 3:59PM EST132.0028.1028.1028.55+13.93+98.31%9092,250165.63%
TSLA230127C001330002023-01-26 3:58PM EST133.0027.0027.1027.50+13.65+102.25%8732,755148.44%
TSLA230127C001340002023-01-26 3:59PM EST134.0026.1526.1526.55+13.44+105.74%5802,866162.50%
TSLA230127C001350002023-01-26 3:59PM EST135.0025.1025.1525.50+13.25+111.81%3,2389,660148.44%
TSLA230127C001360002023-01-26 3:58PM EST136.0024.1024.1524.50+12.88+114.80%1,1011,517142.97%
TSLA230127C001370002023-01-26 3:59PM EST137.0023.2523.1523.50+12.78+122.06%1,2351,754137.50%
TSLA230127C001380002023-01-26 3:59PM EST138.0022.0522.1522.50+12.19+123.63%9212,077132.03%
TSLA230127C001390002023-01-26 3:59PM EST139.0020.9521.1521.50+11.72+126.98%1,5483,866126.56%
TSLA230127C001400002023-01-26 3:59PM EST140.0020.3120.1520.50+11.73+136.71%8,23019,093120.70%
TSLA230127C001410002023-01-26 3:58PM EST141.0019.2319.1519.50+11.23+140.37%1,8933,896115.23%
TSLA230127C001420002023-01-26 3:59PM EST142.0018.2018.1518.50+10.70+142.67%2,3526,556109.77%
TSLA230127C001430002023-01-26 3:59PM EST143.0017.2717.1517.50+10.40+151.38%2,4264,743104.30%
TSLA230127C001440002023-01-26 3:59PM EST144.0016.4016.1516.50+9.95+154.26%3,2425,07898.83%
TSLA230127C001450002023-01-26 3:59PM EST145.0015.2015.1515.50+9.25+155.46%15,12019,07593.36%
TSLA230127C001460002023-01-26 3:59PM EST146.0014.3514.2014.60+8.85+160.91%5,3525,689101.56%
TSLA230127C001470002023-01-26 3:59PM EST147.0013.3413.2013.60+8.34+166.80%3,3305,11595.31%
TSLA230127C001480002023-01-26 3:59PM EST148.0012.4912.2012.60+7.93+173.90%3,6744,81689.26%
TSLA230127C001490002023-01-26 3:59PM EST149.0011.4511.3011.60+7.30+175.90%3,6534,62088.87%
TSLA230127C001500002023-01-26 3:59PM EST150.0010.4810.4010.60+6.59+169.41%39,77939,01587.11%
TSLA230127C001525002023-01-26 3:59PM EST152.508.128.058.35+5.12+170.67%10,8098,67283.20%
TSLA230127C001550002023-01-26 3:59PM EST155.006.105.906.20+3.73+157.38%61,74719,80279.39%
TSLA230127C001575002023-01-26 3:59PM EST157.504.154.104.25+2.35+130.56%86,7128,06577.00%
TSLA230127C001600002023-01-26 3:59PM EST160.002.662.662.74+1.25+88.65%242,53437,85976.66%
TSLA230127C001625002023-01-26 3:59PM EST162.501.591.591.65+0.52+48.60%82,48210,69776.66%
TSLA230127C001650002023-01-26 3:59PM EST165.000.870.870.88+0.05+6.10%132,28028,31075.98%
TSLA230127C001675002023-01-26 3:59PM EST167.500.460.450.49-0.18-28.12%31,3527,83577.64%
TSLA230127C001700002023-01-26 3:59PM EST170.000.230.230.24-0.26-53.06%80,72724,91678.91%
TSLA230127C001750002023-01-26 3:59PM EST175.000.070.070.08-0.22-75.86%30,64716,28886.33%
TSLA230127C001800002023-01-26 3:59PM EST180.000.030.030.04-0.16-84.21%18,55520,81297.66%
TSLA230127C001850002023-01-26 3:59PM EST185.000.010.010.02-0.12-92.31%7,81517,179106.25%
TSLA230127C001900002023-01-26 3:55PM EST190.000.010.010.02-0.09-90.00%6,0728,014123.44%
TSLA230127C001950002023-01-26 3:58PM EST195.000.010.000.01-0.06-85.71%2,9455,071125.00%
TSLA230127C002000002023-01-26 3:59PM EST200.000.010.000.01-0.05-83.33%8,75120,668140.63%
TSLA230127C002050002023-01-26 3:49PM EST205.000.010.000.01-0.04-80.00%1,1549,646156.25%
TSLA230127C002100002023-01-26 3:56PM EST210.000.010.000.01-0.03-75.00%3,0016,179168.75%
TSLA230127C002150002023-01-26 3:47PM EST215.000.010.000.01-0.02-66.67%9582,485181.25%
TSLA230127C002200002023-01-26 10:49AM EST220.000.010.000.01-0.02-66.67%1641,836193.75%
TSLA230127C002250002023-01-26 2:42PM EST225.000.010.000.01-0.02-66.67%781,646206.25%
TSLA230127C002300002023-01-26 12:50PM EST230.000.010.000.01-0.01-50.00%1863,994218.75%
TSLA230127C002350002023-01-26 1:05PM EST235.000.010.000.01-0.01-50.00%184,051231.25%
TSLA230127C002400002023-01-26 2:52PM EST240.000.010.000.01-0.01-50.00%733,699243.75%
TSLA230127C002450002023-01-26 9:35AM EST245.000.010.000.010.00-1912,692250.00%
TSLA230127C002500002023-01-26 3:52PM EST250.000.010.000.010.00-6016,526262.50%
TSLA230127C002550002023-01-25 3:54PM EST255.000.010.000.010.00-398790275.00%
TSLA230127C002600002023-01-25 3:52PM EST260.000.010.000.010.00-129448287.50%
TSLA230127C002650002023-01-26 1:08PM EST265.000.010.000.010.00-1464300.00%
TSLA230127C002700002023-01-25 2:33PM EST270.000.010.000.010.00-3974306.25%
TSLA230127C002750002023-01-20 1:17PM EST275.000.010.000.010.00-100178312.50%
TSLA230127C002800002023-01-26 9:30AM EST280.000.010.000.010.00-20482325.00%
TSLA230127C002850002023-01-25 2:32PM EST285.000.010.000.010.00-2259337.50%
TSLA230127C002900002023-01-18 10:03AM EST290.000.010.000.010.00-1277343.75%
TSLA230127C002950002023-01-17 10:07AM EST295.000.010.000.010.00-153350.00%
TSLA230127C003000002023-01-26 3:05PM EST300.000.010.000.010.00-11,215362.50%
TSLA230127C003050002023-01-09 10:40AM EST305.000.010.000.000.00-22950.00%
TSLA230127C003100002023-01-23 2:04PM EST310.000.010.000.000.00-114950.00%
TSLA230127C003150002023-01-10 9:33AM EST315.000.020.000.010.00-2090387.50%
TSLA230127C003200002023-01-18 2:01PM EST320.000.010.000.010.00-565393.75%
TSLA230127C003250002022-12-30 12:28PM EST325.000.010.000.010.00-151400.00%
TSLA230127C003300002023-01-26 12:33PM EST330.000.010.000.00-0.03-75.00%5850.00%
TSLA230127C003350002023-01-25 9:30AM EST335.000.010.000.010.00-116412.50%
TSLA230127C003400002022-12-22 9:35AM EST340.000.040.000.010.00-35267425.00%
TSLA230127C003450002023-01-26 9:35AM EST345.000.010.000.01-0.01-50.00%250107437.50%
TSLA230127C003500002023-01-26 1:32PM EST350.000.010.000.000.00-51494750.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230127P000150002023-01-26 9:42AM EST15.000.010.000.000.00-81650.00%
TSLA230127P000200002023-01-18 3:47PM EST20.000.010.000.010.00-2371,200.00%
TSLA230127P000250002023-01-25 10:50AM EST25.000.010.000.010.00-11361,100.00%
TSLA230127P000300002023-01-12 9:36AM EST30.000.010.000.010.00-100366975.00%
TSLA230127P000350002023-01-11 10:17AM EST35.000.010.000.010.00-3275900.00%
TSLA230127P000400002023-01-19 10:11AM EST40.000.010.000.010.00-31,829825.00%
TSLA230127P000450002023-01-25 11:06AM EST45.000.010.000.010.00-1126750.00%
TSLA230127P000500002023-01-25 3:03PM EST50.000.010.000.010.00-302,497675.00%
TSLA230127P000550002023-01-25 2:15PM EST55.000.010.000.010.00-12,890625.00%
TSLA230127P000600002023-01-25 3:03PM EST60.000.020.000.010.00-1403,623575.00%
TSLA230127P000650002023-01-26 11:24AM EST65.000.010.000.000.00-16,22150.00%
TSLA230127P000700002023-01-26 9:40AM EST70.000.010.000.010.00-314,292500.00%
TSLA230127P000750002023-01-26 12:33PM EST75.000.010.000.010.00-76,916450.00%
TSLA230127P000800002023-01-26 1:25PM EST80.000.010.000.010.00-2512,290412.50%
TSLA230127P000850002023-01-26 3:41PM EST85.000.010.000.01-0.01-50.00%17721,657387.50%
TSLA230127P000860002023-01-26 9:31AM EST86.000.010.000.01-0.01-50.00%32,416375.00%
TSLA230127P000870002023-01-26 11:26AM EST87.000.010.000.01-0.01-50.00%20721375.00%
TSLA230127P000880002023-01-25 3:58PM EST88.000.020.000.010.00-4852,312362.50%
TSLA230127P000890002023-01-25 3:59PM EST89.000.020.000.010.00-2,0192,619356.25%
TSLA230127P000900002023-01-26 3:49PM EST90.000.010.000.00-0.02-66.67%3409,68550.00%
TSLA230127P000910002023-01-26 3:35PM EST91.000.010.000.01-0.02-66.67%183,752343.75%
TSLA230127P000920002023-01-26 1:06PM EST92.000.010.000.01-0.02-66.67%1781,114337.50%
TSLA230127P000930002023-01-26 11:19AM EST93.000.010.000.01-0.02-66.67%10647331.25%
TSLA230127P000940002023-01-26 10:48AM EST94.000.010.000.01-0.03-75.00%871,694325.00%
TSLA230127P000950002023-01-26 2:38PM EST95.000.010.010.01-0.04-80.00%5525,900337.50%
TSLA230127P000960002023-01-26 10:30AM EST96.000.010.000.01-0.03-75.00%191638312.50%
TSLA230127P000970002023-01-26 11:27AM EST97.000.010.000.01-0.04-80.00%631,181306.25%
TSLA230127P000980002023-01-26 3:42PM EST98.000.010.000.01-0.05-83.33%8085,005300.00%
TSLA230127P000990002023-01-26 1:50PM EST99.000.010.010.01-0.05-83.33%3002,369312.50%
TSLA230127P001000002023-01-26 3:37PM EST100.000.010.000.01-0.06-85.71%51334,375287.50%
TSLA230127P001010002023-01-26 3:20PM EST101.000.010.000.01-0.07-87.50%1891,577287.50%
TSLA230127P001020002023-01-26 3:09PM EST102.000.010.000.01-0.07-87.50%2692,455275.00%
TSLA230127P001030002023-01-26 2:32PM EST103.000.010.000.01-0.08-88.89%942,233275.00%
TSLA230127P001040002023-01-26 3:33PM EST104.000.010.000.01-0.09-90.00%1091,804268.75%
TSLA230127P001050002023-01-26 3:49PM EST105.000.010.000.01-0.09-90.00%2,11310,152262.50%
TSLA230127P001060002023-01-26 3:46PM EST106.000.010.000.01-0.09-90.00%3252,502256.25%
TSLA230127P001070002023-01-26 3:52PM EST107.000.010.000.01-0.11-91.67%3273,338250.00%
TSLA230127P001080002023-01-26 3:56PM EST108.000.010.000.01-0.13-92.86%6173,803243.75%
TSLA230127P001090002023-01-26 3:59PM EST109.000.010.000.01-0.13-92.86%1,4142,645237.50%
TSLA230127P001100002023-01-26 3:54PM EST110.000.010.000.01-0.15-93.75%3,72320,556237.50%
TSLA230127P001110002023-01-26 3:38PM EST111.000.010.000.01-0.17-94.44%1,1833,374231.25%
TSLA230127P001120002023-01-26 3:46PM EST112.000.010.000.01-0.18-94.74%1,0924,006225.00%
TSLA230127P001130002023-01-26 3:46PM EST113.000.010.000.01-0.21-95.45%2,1513,741218.75%
TSLA230127P001140002023-01-26 3:16PM EST114.000.010.000.01-0.23-95.83%1,9023,156212.50%
TSLA230127P001150002023-01-26 3:54PM EST115.000.010.000.01-0.24-96.00%7,90613,308206.25%
TSLA230127P001160002023-01-26 3:56PM EST116.000.010.000.01-0.26-96.30%4,0523,659206.25%
TSLA230127P001170002023-01-26 3:54PM EST117.000.010.000.01-0.29-96.67%1,9134,107196.88%
TSLA230127P001180002023-01-26 3:52PM EST118.000.010.000.01-0.34-97.14%1,8613,534193.75%
TSLA230127P001190002023-01-26 3:44PM EST119.000.010.000.01-0.37-97.37%2,6333,707187.50%
TSLA230127P001200002023-01-26 3:54PM EST120.000.010.000.01-0.42-97.67%19,54326,537181.25%
TSLA230127P001210002023-01-26 3:49PM EST121.000.010.000.01-0.47-97.92%2,4193,920181.25%
TSLA230127P001220002023-01-26 3:41PM EST122.000.010.000.01-0.52-98.11%1,6314,785175.00%
TSLA230127P001230002023-01-26 3:56PM EST123.000.010.000.01-0.60-98.36%2,6754,502168.75%
TSLA230127P001240002023-01-26 3:59PM EST124.000.010.000.02-0.70-98.59%2,3456,578175.00%
TSLA230127P001250002023-01-26 3:59PM EST125.000.020.010.02-0.75-97.40%10,35426,324178.13%
TSLA230127P001260002023-01-26 3:58PM EST126.000.020.010.02-0.86-97.73%1,7534,927171.88%
TSLA230127P001270002023-01-26 3:59PM EST127.000.010.010.02-0.97-98.98%6,3399,720167.19%
TSLA230127P001280002023-01-26 3:49PM EST128.000.010.010.02-1.10-99.10%4,6649,107162.50%
TSLA230127P001290002023-01-26 3:52PM EST129.000.030.010.02-1.24-97.64%2,6254,462156.25%
TSLA230127P001300002023-01-26 3:59PM EST130.000.010.010.02-1.39-99.29%24,50933,054151.56%
TSLA230127P001310002023-01-26 3:59PM EST131.000.010.010.02-1.57-99.37%5,83110,829146.88%
TSLA230127P001320002023-01-26 3:56PM EST132.000.010.010.02-1.78-99.44%2,5046,779142.19%
TSLA230127P001330002023-01-26 3:55PM EST133.000.020.010.03-1.99-99.00%3,4534,626140.63%
TSLA230127P001340002023-01-26 3:59PM EST134.000.010.010.03-2.25-99.56%2,4943,730135.94%
TSLA230127P001350002023-01-26 3:58PM EST135.000.020.020.03-2.50-99.21%16,49616,922134.38%
TSLA230127P001360002023-01-26 3:59PM EST136.000.030.020.03-2.77-98.93%2,2765,255129.69%
TSLA230127P001370002023-01-26 3:57PM EST137.000.020.020.03-3.07-99.35%4,1514,013124.22%
TSLA230127P001380002023-01-26 3:58PM EST138.000.030.020.03-3.41-99.13%3,7635,947118.75%
TSLA230127P001390002023-01-26 3:59PM EST139.000.020.020.04-3.76-99.47%3,9184,122116.41%
TSLA230127P001400002023-01-26 3:59PM EST140.000.020.020.03-4.09-99.51%48,68322,301108.59%
TSLA230127P001410002023-01-26 3:59PM EST141.000.040.030.05-4.46-99.11%4,6285,539110.16%
TSLA230127P001420002023-01-26 3:57PM EST142.000.040.030.05-4.96-99.20%6,7714,479104.69%
TSLA230127P001430002023-01-26 3:58PM EST143.000.050.040.06-5.38-99.08%7,4665,496102.73%
TSLA230127P001440002023-01-26 3:59PM EST144.000.060.050.07-5.84-98.98%11,2209,153100.00%
TSLA230127P001450002023-01-26 3:59PM EST145.000.070.060.07-6.33-98.91%61,87111,64195.70%
TSLA230127P001460002023-01-26 3:59PM EST146.000.080.070.09-6.88-98.85%7,6754,10393.36%
TSLA230127P001470002023-01-26 3:59PM EST147.000.090.090.10-7.46-98.81%23,2441,59190.23%
TSLA230127P001480002023-01-26 3:59PM EST148.000.130.120.13-7.95-98.39%19,9241,65688.67%
TSLA230127P001490002023-01-26 3:59PM EST149.000.170.150.17-8.55-98.05%18,6462,69386.72%
TSLA230127P001500002023-01-26 3:59PM EST150.000.210.200.22-9.13-97.75%177,5069,57785.16%
TSLA230127P001525002023-01-26 3:59PM EST152.500.400.390.40-10.75-96.41%67,2851,13981.05%
TSLA230127P001550002023-01-26 3:59PM EST155.000.760.750.79-12.09-94.09%159,5734,57378.91%
TSLA230127P001575002023-01-26 3:59PM EST157.501.401.381.45-13.55-90.64%90,4461,51077.34%
TSLA230127P001600002023-01-26 3:59PM EST160.002.412.352.45-14.59-85.82%91,07914,34375.73%
TSLA230127P001625002023-01-26 3:59PM EST162.503.853.703.85-15.25-79.84%7,1751,07974.32%
TSLA230127P001650002023-01-26 3:59PM EST165.005.545.455.75-16.10-74.40%9,4185,41475.78%
TSLA230127P001675002023-01-26 3:59PM EST167.507.757.557.80-15.94-67.29%3,2711,10976.37%
TSLA230127P001700002023-01-26 3:59PM EST170.0010.159.7510.10-16.00-61.19%1,7611,19975.59%
TSLA230127P001750002023-01-26 3:58PM EST175.0015.0514.6014.95-16.18-51.81%68946479.69%
TSLA230127P001800002023-01-26 3:55PM EST180.0019.6019.4520.00-16.20-45.25%1671,574136.91%
TSLA230127P001850002023-01-26 3:50PM EST185.0025.6224.4525.00-15.48-37.66%169828161.72%
TSLA230127P001900002023-01-26 3:57PM EST190.0029.6529.4530.00-15.55-34.40%5338185.16%
TSLA230127P001950002023-01-26 3:41PM EST195.0036.1034.4535.00-13.40-27.07%643207.42%
TSLA230127P002000002023-01-26 3:36PM EST200.0041.0039.4540.00-13.76-25.13%5819228.91%
TSLA230127P002050002023-01-26 2:54PM EST205.0047.7344.4545.00-12.47-20.71%250249.22%
TSLA230127P002100002023-01-26 1:17PM EST210.0052.5549.4550.00-14.68-21.84%60268.75%
TSLA230127P002150002023-01-23 11:56AM EST215.0072.9054.4555.000.00-100287.89%
TSLA230127P002200002023-01-26 3:41PM EST220.0061.0459.4560.00-16.96-21.74%420305.86%
TSLA230127P002250002023-01-26 11:02AM EST225.0068.2064.4565.00-15.25-18.27%21323.44%
TSLA230127P002300002023-01-25 3:16PM EST230.0084.1569.4570.000.00-50340.63%
TSLA230127P002350002023-01-24 10:03AM EST235.0092.5074.4575.000.00-20357.03%
TSLA230127P002400002023-01-25 9:53AM EST240.00101.0079.4580.000.00-40373.05%
TSLA230127P002450002023-01-24 12:58PM EST245.00102.0084.4585.000.00-20388.67%
TSLA230127P002500002023-01-25 1:02PM EST250.00106.2089.4590.000.00-33403.91%
TSLA230127P002550002023-01-23 10:29AM EST255.00116.0494.4595.000.00-150418.75%
TSLA230127P002600002023-01-10 3:48PM EST260.00141.5699.45100.000.00-10432.81%
TSLA230127P002750002023-01-10 9:46AM EST275.00156.26114.45115.000.00-60473.83%
TSLA230127P002800002023-01-12 1:54PM EST280.00157.92119.45120.000.00--1486.72%
TSLA230127P002900002022-12-23 11:47AM EST290.00166.97156.30156.850.00-201,681.30%
TSLA230127P002950002023-01-05 3:18PM EST295.00184.42134.45135.000.00-30524.22%
TSLA230127P003000002023-01-23 11:33AM EST300.00159.30139.45140.000.00-10535.94%
TSLA230127P003100002023-01-26 3:55PM EST310.00149.90149.45150.00-37.67-20.08%160558.98%
TSLA230127P003400002022-12-15 12:09PM EST340.00182.88217.25217.850.00--02,196.29%
TSLA230127P003500002023-01-24 10:52AM EST350.00206.86189.40189.950.00-10626.56%