Australia markets open in 7 hours 57 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.06-0.86 (-0.47%)
As of 10:03AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230120C000016702022-11-28 10:23AM EST1.67183.35180.75181.850.00-1147914.84%
TSLA230120C000033302022-11-18 10:26AM EST3.33174.84178.95180.150.00-54415657.81%
TSLA230120C000050002022-11-17 9:53AM EST5.00179.47177.35178.300.00-5778553.91%
TSLA230120C000066702022-11-15 9:30AM EST6.67189.76175.45176.350.00-463787458.20%
TSLA230120C000083302022-11-15 9:30AM EST8.33188.37173.95174.900.00-2804446.48%
TSLA230120C000100002022-09-29 9:03AM EST10.00264.55218.15219.300.00-11,5840.00%
TSLA230120C000116702022-09-26 11:56AM EST11.67266.66216.05216.800.00-51,2140.00%
TSLA230120C000133302022-11-03 8:48AM EST13.33202.40169.40170.350.00-81,448406.06%
TSLA230120C000150002022-11-08 10:21AM EST15.00173.19167.55168.450.00-81,588370.12%
TSLA230120C000166702022-11-08 10:21AM EST16.67171.64165.90166.850.00-81,055355.96%
TSLA230120C000183302022-10-31 11:00AM EST18.33208.92164.10165.200.00-62,136336.04%
TSLA230120C000200002022-10-26 12:06PM EST20.00205.40162.60163.500.00-3942326.76%
TSLA230120C000250002022-08-04 2:35PM EST25.00899.600.000.000.00-21480.00%
TSLA230120C000266702022-10-17 9:09AM EST26.67189.40156.55157.550.00-552,178313.28%
TSLA230120C000300002022-06-28 9:52AM EST30.00695.50794.20802.150.00-15290.00%
TSLA230120C000333302022-10-25 10:47AM EST33.33189.45149.80150.600.00-203,924268.95%
TSLA230120C000350002022-06-29 12:32PM EST35.00639.65853.20862.350.00-24030.00%
TSLA230120C000400002022-11-07 2:23PM EST40.00160.22142.40143.300.00-8001,614213.38%
TSLA230120C000450002022-06-02 11:26AM EST45.00747.63635.00641.950.00-35290.00%
TSLA230120C000466702022-11-22 12:39PM EST46.67122.40136.15137.100.00-51,366208.89%
TSLA230120C000500002022-11-22 3:48PM EST50.00120.20131.80134.700.00-1322,077197.36%
TSLA230120C000533302022-11-17 9:57AM EST53.33131.15129.50130.550.00-16992191.16%
TSLA230120C000550002022-04-19 8:43AM EST55.00949.050.000.000.00-47120.00%
TSLA230120C000600002022-11-21 10:45AM EST60.00112.02122.95123.800.00-12,540174.51%
TSLA230120C000666702022-11-28 2:11PM EST66.67117.03116.10117.100.00-97,044156.54%
TSLA230120C000700002022-11-11 3:37PM EST70.00125.68113.10113.950.00-223,123155.62%
TSLA230120C000733302022-11-23 10:34AM EST73.33107.00109.60110.750.00-11,715148.34%
TSLA230120C000766702022-11-09 12:02PM EST76.67112.00106.55107.550.00-32,138146.14%
TSLA230120C000800002022-11-22 9:30AM EST80.0092.27103.35104.100.00-151,966139.84%
TSLA230120C000833302022-11-23 11:12AM EST83.3398.7699.70101.350.00-112,454136.04%
TSLA230120C000866702022-11-23 10:25AM EST86.6793.2596.8097.900.00-6880132.72%
TSLA230120C000900002022-11-22 11:16AM EST90.0079.8893.4594.900.00-41,165129.25%
TSLA230120C000933302022-11-21 10:44AM EST93.3379.8790.2091.200.00-1718121.44%
TSLA230120C000950002022-11-18 2:06PM EST95.0085.4088.7089.800.00-44121.80%
TSLA230120C000966702022-11-18 11:51AM EST96.6783.2087.0587.750.00-3498116.58%
TSLA230120C001000002022-11-28 3:53PM EST100.0084.6583.9084.500.00-1,31011,244113.04%
TSLA230120C001033302022-11-23 1:37PM EST103.3377.9780.5581.500.00-4590109.81%
TSLA230120C001050002022-11-22 11:46AM EST105.0065.7178.9580.000.00-115108.67%
TSLA230120C001066702022-11-18 3:54PM EST106.6775.6077.3578.400.00-17620106.93%
TSLA230120C001083302022-11-23 2:05PM EST108.3375.2075.7576.850.00-2355105.35%
TSLA230120C001100002022-11-28 2:33PM EST110.0075.6474.2075.100.00-2938103.05%
TSLA230120C001116702022-11-15 10:23AM EST111.6789.5572.4573.400.00-1539099.99%
TSLA230120C001133302022-11-18 2:06PM EST113.3368.2570.9571.900.00-1595499.23%
TSLA230120C001150002022-11-23 9:30AM EST115.0060.8869.6070.550.00-229599.93%
TSLA230120C001166702022-11-18 2:29PM EST116.6764.6568.4069.550.00-82,277102.65%
TSLA230120C001183302022-11-28 2:29PM EST118.3367.8766.4567.150.00-147995.56%
TSLA230120C001200002022-11-28 2:00PM EST120.0066.7964.9065.750.00-11,69894.87%
TSLA230120C001216702022-11-09 3:47PM EST121.6761.5063.1063.900.00-255191.11%
TSLA230120C001233302022-11-25 11:22AM EST123.3362.0062.0062.500.00-233592.21%
TSLA230120C001250002022-11-28 2:29PM EST125.0061.7260.5061.400.00-148392.75%
TSLA230120C001266702022-11-23 10:07AM EST126.6756.7058.8059.600.00-111,87789.71%
TSLA230120C001283302022-11-28 12:02PM EST128.3362.8557.0057.750.00-22,68586.07%
TSLA230120C001300002022-11-28 2:33PM EST130.0057.1856.0056.600.00-7869588.10%
TSLA230120C001316702022-11-21 9:35AM EST131.6748.0054.3055.050.00-734586.01%
TSLA230120C001333302022-11-28 3:40PM EST133.3353.4952.9553.500.00-84,64785.07%
TSLA230120C001350002022-11-29 9:30AM EST135.0054.0051.4552.00+1.85+3.55%61,23383.80%
TSLA230120C001366702022-11-22 1:11PM EST136.6739.4249.8550.550.00-271,84782.34%
TSLA230120C001400002022-11-28 2:10PM EST140.0047.8547.3547.950.00-42,39282.30%
TSLA230120C001433302022-11-28 11:37AM EST143.3349.1544.2045.100.00-52,03079.31%
TSLA230120C001450002022-11-28 2:31PM EST145.0044.2542.7543.400.00-2917577.39%
TSLA230120C001466702022-11-23 2:27PM EST146.6742.1041.3042.050.00-74,38876.40%
TSLA230120C001500002022-11-29 9:32AM EST150.0040.3039.1539.75+0.85+2.15%55,91877.12%
TSLA230120C001533302022-11-28 9:50AM EST153.3336.9036.4036.950.00-11,55674.74%
TSLA230120C001550002022-11-28 3:57PM EST155.0035.6835.3535.900.00-5557475.06%
TSLA230120C001566702022-11-23 2:02PM EST156.6733.0233.8534.400.00-41,07373.23%
TSLA230120C001600002022-11-29 9:35AM EST160.0032.0031.5532.050.00-82,34472.40%
TSLA230120C001633302022-11-28 3:46PM EST163.3330.0029.2029.650.00-22,24071.05%
TSLA230120C001650002022-11-28 3:31PM EST165.0028.6528.0528.550.00-578,55870.52%
TSLA230120C001666702022-11-28 2:03PM EST166.6728.0227.0027.450.00-22519,65570.12%
TSLA230120C001700002022-11-29 9:45AM EST170.0025.4724.7525.20+0.32+1.27%204,41868.66%
TSLA230120C001733302022-11-28 3:37PM EST173.3323.4422.8523.400.00-472,33968.43%
TSLA230120C001750002022-11-29 9:39AM EST175.0022.7521.9022.30+0.30+1.34%188,34667.82%
TSLA230120C001766702022-11-29 9:35AM EST176.6721.5020.9021.400.00-11,67867.41%
TSLA230120C001800002022-11-29 9:46AM EST180.0019.4519.0019.40+0.06+0.31%896,38766.13%
TSLA230120C001833302022-11-29 9:44AM EST183.3318.0017.3017.70+0.30+1.69%137,23365.44%
TSLA230120C001850002022-11-29 9:46AM EST185.0016.6516.4516.50-0.20-1.19%272,35264.34%
TSLA230120C001866702022-11-29 9:37AM EST186.6716.5015.8015.90+0.50+3.12%47,24964.61%
TSLA230120C001900002022-11-29 9:45AM EST190.0014.1514.1514.25-0.35-2.41%224,06963.42%
TSLA230120C001933302022-11-29 9:42AM EST193.3313.5013.1013.20+0.30+2.27%76,37464.08%
TSLA230120C001950002022-11-29 9:40AM EST195.0012.7012.2012.30+0.33+2.67%1490262.92%
TSLA230120C002000002022-11-29 9:47AM EST200.0010.3310.3010.40-0.17-1.62%65670,65061.85%
TSLA230120C002033302022-11-29 9:46AM EST203.339.249.109.20-0.31-3.25%473,72960.96%
TSLA230120C002050002022-11-29 9:45AM EST205.008.758.708.75-0.10-1.13%11,44161.07%
TSLA230120C002066702022-11-29 9:41AM EST206.678.808.158.25+0.37+4.39%1785,13160.71%
TSLA230120C002100002022-11-29 9:44AM EST210.007.607.207.30+0.14+1.88%448,23360.12%
TSLA230120C002133302022-11-29 9:42AM EST213.337.006.406.50+0.19+2.79%152,62159.84%
TSLA230120C002150002022-11-29 9:41AM EST215.006.556.056.15+0.30+4.80%551,39659.80%
TSLA230120C002166702022-11-29 9:39AM EST216.676.055.655.70+0.14+2.37%931,73759.35%
TSLA230120C002200002022-11-29 9:47AM EST220.005.054.955.05-0.20-3.81%13126,82558.99%
TSLA230120C002233302022-11-29 9:33AM EST223.334.754.504.60+0.10+2.15%256,45259.42%
TSLA230120C002250002022-11-29 9:41AM EST225.004.544.204.25+0.21+4.85%201,67359.06%
TSLA230120C002266702022-11-29 9:44AM EST226.674.154.004.100.00-64,59359.39%
TSLA230120C002300002022-11-29 9:45AM EST230.003.503.503.60-0.15-4.11%22011,03459.07%
TSLA230120C002333302022-11-29 9:41AM EST233.333.403.053.15+0.07+2.10%217,68358.74%
TSLA230120C002350002022-11-29 9:42AM EST235.003.142.902.94+0.09+2.95%955158.74%
TSLA230120C002366702022-11-29 9:33AM EST236.673.002.752.79+0.16+5.63%233,03958.87%
TSLA230120C002400002022-11-29 9:47AM EST240.002.442.422.46-0.09-3.56%1339,45858.78%
TSLA230120C002433302022-11-29 9:42AM EST243.332.352.172.20-0.05-2.08%1153,32658.96%
TSLA230120C002450002022-11-29 9:43AM EST245.002.222.012.05+0.09+4.23%3226458.78%
TSLA230120C002466702022-11-29 9:41AM EST246.672.121.921.95+0.05+2.42%32,87358.98%
TSLA230120C002500002022-11-29 9:47AM EST250.001.701.701.73-0.10-5.56%7325,59759.03%
TSLA230120C002533302022-11-29 9:36AM EST253.331.611.531.55-0.45-21.84%141,53859.28%
TSLA230120C002550002022-11-29 9:45AM EST255.001.441.461.49-0.09-5.88%1121559.53%
TSLA230120C002566702022-11-29 9:44AM EST256.671.461.401.43+0.03+2.10%142,41059.81%
TSLA230120C002600002022-11-29 9:43AM EST260.001.341.221.25+0.03+2.29%4510,42459.67%
TSLA230120C002650002022-11-29 9:44AM EST265.001.111.051.08-0.02-1.77%5114860.16%
TSLA230120C002666702022-11-29 9:38AM EST266.671.061.001.02-0.03-2.75%4920,87360.28%
TSLA230120C002700002022-11-29 9:45AM EST270.000.940.910.93-0.03-3.09%2857760.64%
TSLA230120C002733302022-11-29 9:35AM EST273.330.880.820.84-0.02-2.22%2116,33060.89%
TSLA230120C002750002022-11-28 3:53PM EST275.000.860.790.810.00-17337661.18%
TSLA230120C002766702022-11-29 9:37AM EST276.670.810.750.780.00-2733,02461.38%
TSLA230120C002800002022-11-29 9:40AM EST280.000.740.690.720.00-1015,12061.82%
TSLA230120C002833302022-11-29 9:37AM EST283.330.690.640.66-0.01-1.43%110,81262.26%
TSLA230120C002850002022-11-28 11:14AM EST285.000.790.620.650.00-410462.65%
TSLA230120C002866702022-11-28 1:44PM EST286.670.680.610.630.00-1242,43163.04%
TSLA230120C002900002022-11-29 9:31AM EST290.000.640.540.56+0.05+8.47%810,19763.04%
TSLA230120C002933302022-11-28 11:42AM EST293.330.700.520.540.00-652,81663.89%
TSLA230120C002950002022-11-29 9:45AM EST295.000.500.490.51-0.11-18.03%16163.92%
TSLA230120C003000002022-11-29 9:45AM EST300.000.440.430.46-0.03-6.38%17280,71264.50%
TSLA230120C003050002022-11-29 9:41AM EST305.000.420.390.41-0.08-16.00%106165.19%
TSLA230120C003066702022-11-29 9:34AM EST306.670.410.390.41-0.03-6.82%47,25065.72%
TSLA230120C003100002022-11-29 9:37AM EST310.000.380.360.38-0.09-19.15%114266.06%
TSLA230120C003133302022-11-28 2:00PM EST313.330.380.330.360.00-35,14466.50%
TSLA230120C003150002022-11-28 11:33AM EST315.000.440.330.350.00-25466.89%
TSLA230120C003166702022-11-29 9:38AM EST316.670.330.320.35-0.05-13.16%47,77567.29%
TSLA230120C003200002022-11-28 3:03PM EST320.000.320.290.310.00-958,02367.29%
TSLA230120C003250002022-11-28 1:23PM EST325.000.340.270.290.00-578,93268.16%
TSLA230120C003266702022-11-28 12:36PM EST326.670.360.280.300.00-3305,14668.95%
TSLA230120C003300002022-11-29 9:30AM EST330.000.280.250.28-0.07-20.00%112469.14%
TSLA230120C003333302022-11-29 9:45AM EST333.330.250.230.25-0.01-3.85%537,72969.14%
TSLA230120C003350002022-11-28 1:46PM EST335.000.270.220.250.00-2769.43%
TSLA230120C003400002022-11-28 12:33PM EST340.000.290.210.240.00-385,02770.51%
TSLA230120C003416702022-11-23 11:20AM EST341.670.240.200.220.00-24,95270.31%
TSLA230120C003450002022-08-11 1:20PM EST345.00534.960.000.000.00-1010525.00%
TSLA230120C003466702022-11-28 11:42AM EST346.670.260.190.200.00-21,91871.00%
TSLA230120C003500002022-11-29 9:37AM EST350.000.180.180.19-0.02-10.00%113,59471.48%
TSLA230120C003533302022-11-23 2:53PM EST353.330.210.170.190.00-289472.07%
TSLA230120C003550002022-11-25 12:32PM EST355.000.210.170.190.00-3472.46%
TSLA230120C003583302022-11-28 2:17PM EST358.330.180.160.180.00-234,57072.85%
TSLA230120C003600002022-11-28 3:16PM EST360.000.160.160.180.00-14,22173.24%
TSLA230120C003650002022-08-11 1:28PM EST365.00516.430.000.000.00-3018325.00%
TSLA230120C003666702022-11-28 3:39PM EST366.670.160.130.150.00-17729,55473.24%
TSLA230120C003700002022-11-28 10:46AM EST370.000.190.140.150.00-202374.41%
TSLA230120C003750002022-11-28 3:03PM EST375.000.140.120.140.00-1524,27874.61%
TSLA230120C003800002022-08-12 9:55AM EST380.00506.860.000.000.00-4065950.00%
TSLA230120C003833302022-11-28 10:17AM EST383.330.150.110.130.00-12127,08475.88%
TSLA230120C003850002022-08-12 9:55AM EST385.00502.230.000.000.00-4089550.00%
TSLA230120C003900002022-08-15 9:17AM EST390.00536.730.000.000.00-2513850.00%
TSLA230120C003916702022-11-25 10:33AM EST391.670.140.090.110.00-1811,63676.17%
TSLA230120C003950002022-08-12 10:18AM EST395.00503.350.000.000.00-513450.00%
TSLA230120C004000002022-11-29 9:37AM EST400.000.080.080.10-0.02-20.00%4332,33177.15%
TSLA230120C004050002022-08-12 11:57AM EST405.00493.700.000.000.00-1042950.00%
TSLA230120C004083302022-11-28 1:12PM EST408.330.100.070.090.00-123,48377.93%
TSLA230120C004100002022-08-03 2:10PM EST410.00531.620.000.000.00-10655050.00%
TSLA230120C004166702022-11-29 9:42AM EST416.670.070.060.08-0.02-22.22%328,00978.52%
TSLA230120C004200002022-08-23 8:51AM EST420.00468.460.000.000.00-172550.00%
TSLA230120C004250002022-11-28 2:52PM EST425.000.060.060.070.00-29,48379.69%
TSLA230120C004300002022-08-03 10:23AM EST430.00501.250.000.000.00-164950.00%
TSLA230120C004333302022-11-29 9:38AM EST433.330.060.050.07-0.02-25.00%532,04580.47%
TSLA230120C004400002022-08-23 9:07AM EST440.00450.000.000.000.00-21,40550.00%
TSLA230120C004416702022-11-28 9:30AM EST441.670.090.050.070.00-13,54482.03%
TSLA230120C004500002022-11-28 3:03PM EST450.000.050.040.060.00-97,12582.23%
TSLA230120C004583302022-11-25 11:30AM EST458.330.060.030.060.00-31,88682.81%
TSLA230120C004600002022-08-22 12:44PM EST460.00423.100.000.000.00-1027550.00%
TSLA230120C004666702022-11-28 3:16PM EST466.670.040.030.050.00-110,70583.40%
TSLA230120C004700002022-08-16 8:39AM EST470.00488.000.000.000.00-126550.00%
TSLA230120C004750002022-11-29 9:30AM EST475.000.050.030.05-0.01-16.67%327,26784.77%
TSLA230120C004800002022-08-24 2:38PM EST480.00433.640.000.000.00-633050.00%
TSLA230120C004833302022-11-28 10:04AM EST483.330.050.020.050.00-1811,18785.16%
TSLA230120C004900002022-08-24 2:38PM EST490.00424.640.000.000.00-628350.00%
TSLA230120C004916702022-11-29 9:30AM EST491.670.060.000.04+0.01+20.00%14,36382.81%
TSLA230120C005000002022-11-29 9:42AM EST500.000.030.000.04+0.01+50.00%1638,03183.59%
TSLA230120C005083302022-11-28 1:45PM EST508.330.040.020.040.00-13,44787.89%
TSLA230120C005100002022-08-23 1:57PM EST510.00406.450.000.000.00-139150.00%
TSLA230120C005166702022-11-28 1:24PM EST516.670.040.020.040.00-17,61389.06%
TSLA230120C005200002022-08-23 1:57PM EST520.00397.760.000.000.00-140450.00%
TSLA230120C005250002022-11-23 10:29AM EST525.000.050.010.030.00-152,37287.50%
TSLA230120C005300002022-08-15 11:19AM EST530.00423.500.000.000.00-2227550.00%
TSLA230120C005333302022-11-29 9:42AM EST533.330.010.010.03-0.02-66.67%88,64588.28%
TSLA230120C005400002022-08-24 1:19PM EST540.00385.120.000.000.00-15050.00%
TSLA230120C005416702022-11-14 9:46AM EST541.670.040.010.030.00-301,73589.84%
TSLA230120C005500002022-11-28 2:20PM EST550.000.020.020.030.00-1103,71592.19%
TSLA230120C005583302022-11-29 9:30AM EST558.330.010.010.03-0.01-50.00%402,14891.41%
TSLA230120C005600002022-08-15 11:16AM EST560.00396.810.000.000.00-421450.00%
TSLA230120C005666702022-11-28 12:24PM EST566.670.020.010.030.00-616,04892.97%
TSLA230120C005750002022-11-28 12:36PM EST575.000.030.000.020.00-618,00689.06%
TSLA230120C005800002022-08-24 8:54AM EST580.00356.850.000.000.00-117250.00%
TSLA230120C005833302022-11-28 2:06PM EST583.330.020.000.020.00-6002,34990.63%
TSLA230120C005916702022-11-28 1:56PM EST591.670.020.000.020.00-101,75090.63%
TSLA230120C006000002022-11-28 3:35PM EST600.000.010.000.020.00-266,30992.19%
TSLA230120C006083302022-11-28 9:53AM EST608.330.020.000.020.00-507,02992.97%
TSLA230120C006100002022-08-18 9:08AM EST610.00336.050.000.000.00-1051650.00%
TSLA230120C006166702022-11-21 2:45PM EST616.670.020.000.020.00-12,30093.75%
TSLA230120C006200002022-08-24 2:23PM EST620.00313.610.000.000.00-123850.00%
TSLA230120C006250002022-11-25 11:58AM EST625.000.010.000.020.00-177695.31%
TSLA230120C006300002022-08-24 2:23PM EST630.00305.670.000.000.00-127150.00%
TSLA230120C006333302022-11-21 2:17PM EST633.330.020.000.020.00-543,98995.31%
TSLA230120C006400002022-08-24 2:54PM EST640.00292.650.000.000.00-244950.00%
TSLA230120C006416702022-11-23 10:01AM EST641.670.010.000.020.00-182696.88%
TSLA230120C006500002022-11-25 12:19PM EST650.000.020.000.020.00-111,12697.66%
TSLA230120C006600002022-08-16 10:14AM EST660.00309.580.000.000.00-152350.00%
TSLA230120C006666702022-11-28 3:36PM EST666.670.010.010.000.00-7030,40193.75%
TSLA230120C006700002022-08-16 10:16AM EST670.00301.900.000.000.00-61,33850.00%
TSLA230120C006750002022-11-28 9:48AM EST675.000.020.000.020.00-13,917100.00%
TSLA230120C006800002022-08-16 12:29PM EST680.00296.650.000.000.00-972550.00%
TSLA230120C006833302022-11-28 11:09AM EST683.330.010.010.020.00-203,643103.91%
TSLA230120C006900002022-08-24 11:52AM EST690.00263.570.000.000.00-449550.00%
TSLA230120C006916702022-11-23 10:07AM EST691.670.010.000.020.00-6765101.56%
TSLA230120C007000002022-11-29 9:33AM EST700.000.010.000.020.00-51,569103.13%
TSLA230120C007083302022-11-23 10:18AM EST708.330.020.000.020.00-1549103.13%
TSLA230120C007100002022-08-24 12:02PM EST710.00248.500.000.000.00-1053550.00%
TSLA230120C007166702022-11-28 3:36PM EST716.670.010.000.020.00-31,169104.69%
TSLA230120C007200002022-08-22 10:36AM EST720.00216.360.000.000.00-257450.00%
TSLA230120C007250002022-11-22 10:02AM EST725.000.010.000.010.00-492,139100.00%
TSLA230120C007300002022-08-22 10:59AM EST730.00210.460.000.000.00-375750.00%
TSLA230120C007333302022-11-22 10:00AM EST733.330.010.000.020.00-126,008106.25%
TSLA230120C007400002022-08-24 1:42PM EST740.00225.000.000.000.00-171450.00%
TSLA230120C007416702022-11-07 12:13PM EST741.670.020.000.010.00-1635101.56%
TSLA230120C007500002022-11-23 2:22PM EST750.000.010.000.010.00-30832103.13%
TSLA230120C007583302022-11-04 2:00PM EST758.330.020.000.050.00-5467115.63%
TSLA230120C007600002022-08-24 8:37AM EST760.00215.250.000.000.00-121950.00%
TSLA230120C007666702022-11-21 11:13AM EST766.670.010.000.010.00-1755,012103.13%
TSLA230120C007700002022-08-23 9:12AM EST770.00195.250.000.000.00-462550.00%
TSLA230120C007750002022-11-25 12:18PM EST775.000.010.000.020.00-51,486109.38%
TSLA230120C007800002022-08-24 1:13PM EST780.00202.620.000.000.00-346150.00%
TSLA230120C007833302022-11-10 12:04PM EST783.330.020.000.010.00-2648106.25%
TSLA230120C007916702022-11-28 9:52AM EST791.670.010.000.010.00-2920106.25%
TSLA230120C008000002022-11-28 9:51AM EST800.000.010.000.010.00-114,535106.25%
TSLA230120C008083302022-11-23 10:09AM EST808.330.020.000.010.00-51,185106.25%
TSLA230120C008166702022-11-23 2:29PM EST816.670.010.000.010.00-602,016107.81%
TSLA230120C008200002022-08-24 2:18PM EST820.00174.460.000.000.00-545150.00%
TSLA230120C008250002022-11-28 2:06PM EST825.000.010.000.000.00-643,65750.00%
TSLA230120C008300002022-08-24 1:24PM EST830.00171.480.000.000.00-310,86550.00%
TSLA230120C008400002022-08-24 11:41AM EST840.00170.820.000.000.00-529050.00%
TSLA230120C008500002022-08-24 1:24PM EST850.00160.400.000.000.00-174,31050.00%
TSLA230120C008600002022-08-24 12:00PM EST860.00156.710.000.000.00-1024850.00%
TSLA230120C008700002022-08-24 2:50PM EST870.00144.440.000.000.00-881,75150.00%
TSLA230120C008800002022-08-24 2:57PM EST880.00139.730.000.000.00-13795650.00%
TSLA230120C009000002022-08-24 2:59PM EST900.00130.050.000.000.00-74419,65750.00%
TSLA230120C009200002022-08-24 2:33PM EST920.00122.950.000.000.00-862,58750.00%
TSLA230120C009400002022-08-24 1:31PM EST940.00116.310.000.000.00-8489850.00%
TSLA230120C009500002022-08-24 2:35PM EST950.00110.250.000.000.00-492,93750.00%
TSLA230120C009600002022-08-24 2:46PM EST960.00105.150.000.000.00-3265050.00%
TSLA230120C009750002022-08-24 2:49PM EST975.0098.650.000.000.00-622,22150.00%
TSLA230120C009800002022-08-24 2:23PM EST980.0098.100.000.000.00-52,01550.00%
TSLA230120C010000002022-08-24 2:59PM EST1,000.0089.640.000.000.00-33220,77350.00%
TSLA230120C010200002022-08-24 2:29PM EST1,020.0083.870.000.000.00-1490350.00%
TSLA230120C010250002022-08-24 1:31PM EST1,025.0084.570.000.000.00-101,83850.00%
TSLA230120C010400002022-08-24 2:07PM EST1,040.0079.000.000.000.00-439650.00%
TSLA230120C010500002022-08-24 2:59PM EST1,050.0073.800.000.000.00-1944,70750.00%
TSLA230120C010600002022-08-24 10:22AM EST1,060.0078.350.000.000.00-215350.00%
TSLA230120C010750002022-08-24 9:48AM EST1,075.0073.000.000.000.00-41,52950.00%
TSLA230120C010800002022-08-24 2:19PM EST1,080.0067.200.000.000.00-228850.00%
TSLA230120C011000002022-08-24 2:35PM EST1,100.0062.100.000.000.00-2110,10950.00%
TSLA230120C011250002022-08-24 11:56AM EST1,125.0058.760.000.000.00-47,54350.00%
TSLA230120C011500002022-08-24 2:54PM EST1,150.0050.000.000.000.00-629,61250.00%
TSLA230120C011750002022-08-24 2:02PM EST1,175.0046.170.000.000.00-113,84950.00%
TSLA230120C012000002022-08-24 2:49PM EST1,200.0041.000.000.000.00-3679,13550.00%
TSLA230120C012250002022-08-24 2:18PM EST1,225.0037.650.000.000.00-271,16550.00%
TSLA230120C012500002022-08-24 12:44PM EST1,250.0035.850.000.000.00-299,58550.00%
TSLA230120C012750002022-08-23 12:50PM EST1,275.0031.450.000.000.00-113,12850.00%
TSLA230120C013000002022-08-24 2:53PM EST1,300.0027.790.000.000.00-12210,95950.00%
TSLA230120C013250002022-08-24 9:01AM EST1,325.0029.820.000.000.00-41,14250.00%
TSLA230120C013500002022-08-24 2:28PM EST1,350.0023.300.000.000.00-151,98250.00%
TSLA230120C013750002022-08-24 2:54PM EST1,375.0021.150.000.000.00-4776650.00%
TSLA230120C014000002022-08-24 2:58PM EST1,400.0019.000.000.000.00-2733,70650.00%
TSLA230120C014250002022-08-24 1:42PM EST1,425.0018.360.000.000.00-1632,35850.00%
TSLA230120C014500002022-08-24 10:44AM EST1,450.0018.200.000.000.00-364,53950.00%
TSLA230120C014750002022-08-24 11:54AM EST1,475.0016.200.000.000.00-1158550.00%
TSLA230120C015000002022-08-24 2:59PM EST1,500.0013.400.000.000.00-1609,50650.00%
TSLA230120C015250002022-08-24 2:59PM EST1,525.0012.700.000.000.00-121,22450.00%
TSLA230120C015500002022-08-24 2:04PM EST1,550.0011.760.000.000.00-1052,58650.00%
TSLA230120C015750002022-08-24 9:38AM EST1,575.0012.050.000.000.00-1658950.00%
TSLA230120C016000002022-08-24 2:51PM EST1,600.009.500.000.000.00-92,89850.00%
TSLA230120C016250002022-08-24 8:56AM EST1,625.0010.300.000.000.00-138150.00%
TSLA230120C016500002022-08-24 1:52PM EST1,650.008.400.000.000.00-20393350.00%
TSLA230120C016750002022-08-24 2:46PM EST1,675.007.800.000.000.00-2766550.00%
TSLA230120C017000002022-08-24 1:04PM EST1,700.007.850.000.000.00-145,50950.00%
TSLA230120C017250002022-08-24 2:47PM EST1,725.006.660.000.000.00-45,97250.00%
TSLA230120C017500002022-08-24 1:41PM EST1,750.006.600.000.000.00-356050.00%
TSLA230120C017750002022-08-24 9:38AM EST1,775.006.500.000.000.00-1650350.00%
TSLA230120C018000002022-08-24 1:57PM EST1,800.005.490.000.000.00-2341,48950.00%
TSLA230120C018250002022-08-24 2:59PM EST1,825.005.050.000.000.00-512,24750.00%
TSLA230120C018500002022-08-24 8:44AM EST1,850.005.060.000.000.00-168150.00%
TSLA230120C018750002022-08-15 2:41PM EST1,875.006.400.000.000.00-121050.00%
TSLA230120C019000002022-08-24 1:44PM EST1,900.004.300.000.000.00-61,34150.00%
TSLA230120C019250002022-08-24 1:59PM EST1,925.003.910.000.000.00-226550.00%
TSLA230120C019500002022-08-19 2:57PM EST1,950.003.370.000.000.00-731950.00%
TSLA230120C020000002022-08-24 2:59PM EST2,000.003.060.000.000.00-3398,04350.00%
TSLA230120C020250002022-08-24 1:46PM EST2,025.003.050.000.000.00-191,45250.00%
TSLA230120C020500002022-08-23 1:07PM EST2,050.002.610.000.000.00-61,34050.00%
TSLA230120C020750002022-08-24 1:04PM EST2,075.002.970.000.000.00-525250.00%
TSLA230120C021000002022-08-24 10:23AM EST2,100.002.690.000.000.00-255250.00%
TSLA230120C021250002022-08-24 2:59PM EST2,125.002.470.000.000.00-114150.00%
TSLA230120C021500002022-08-22 1:39PM EST2,150.001.630.000.000.00-132550.00%
TSLA230120C021750002022-08-24 11:54AM EST2,175.002.230.000.000.00-168550.00%
TSLA230120C022000002022-08-24 1:49PM EST2,200.002.000.000.000.00-111,73150.00%
TSLA230120C022250002022-08-24 9:00AM EST2,225.002.050.000.000.00-221850.00%
TSLA230120C022500002022-08-24 1:54PM EST2,250.001.740.000.000.00-320650.00%
TSLA230120C022750002022-08-17 12:56PM EST2,275.002.200.000.000.00-614850.00%
TSLA230120C023000002022-08-19 2:13PM EST2,300.001.430.000.000.00-11,58550.00%
TSLA230120C023250002022-08-24 2:18PM EST2,325.001.650.000.000.00-415150.00%
TSLA230120C023500002022-08-24 11:15AM EST2,350.001.270.000.000.00-121050.00%
TSLA230120C023750002022-08-24 10:20AM EST2,375.001.500.000.000.00-123650.00%
TSLA230120C024000002022-08-24 1:07PM EST2,400.001.240.000.000.00-44,35550.00%
TSLA230120C024250002022-08-22 8:30AM EST2,425.001.020.000.000.00-1333150.00%
TSLA230120C024500002022-08-24 11:40AM EST2,450.001.260.000.000.00-6562350.00%
TSLA230120C024750002022-08-24 2:27PM EST2,475.001.050.000.000.00-37810,53550.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230120P000016702022-11-28 9:49AM EST1.670.020.000.010.00-500104,887387.50%
TSLA230120P000033302022-10-14 9:40AM EST3.330.010.000.000.00-513,45150.00%
TSLA230120P000050002022-11-11 10:52AM EST5.000.010.000.010.00-113,427293.75%
TSLA230120P000066702022-11-28 9:49AM EST6.670.010.000.010.00-10021,194268.75%
TSLA230120P000083302022-11-28 9:49AM EST8.330.010.000.010.00-1009,153250.00%
TSLA230120P000100002022-11-21 3:21PM EST10.000.010.000.010.00-1106,502231.25%
TSLA230120P000116702022-11-10 10:10AM EST11.670.010.000.010.00-106,291218.75%
TSLA230120P000133302022-11-09 1:35PM EST13.330.020.000.010.00-86,233206.25%
TSLA230120P000150002022-11-23 9:30AM EST15.000.010.000.010.00-36,064196.88%
TSLA230120P000166702022-11-21 11:36AM EST16.670.020.000.010.00-2616,652190.63%
TSLA230120P000183302022-11-22 10:15AM EST18.330.010.000.010.00-12,540181.25%
TSLA230120P000200002022-11-25 11:31AM EST20.000.010.000.010.00-15,446175.00%
TSLA230120P000250002022-08-24 2:31PM EST25.000.020.000.000.00-863,00350.00%
TSLA230120P000266702022-11-29 9:30AM EST26.670.010.000.010.00-122,321153.13%
TSLA230120P000300002022-08-24 1:41PM EST30.000.030.000.000.00-411,97050.00%
TSLA230120P000333302022-11-29 9:33AM EST33.330.030.020.03+0.02+200.00%143,647154.69%
TSLA230120P000350002022-08-23 2:39PM EST35.000.040.000.000.00-11,88050.00%
TSLA230120P000400002022-11-28 1:32PM EST40.000.040.030.040.00-770,928142.19%
TSLA230120P000450002022-08-23 2:55PM EST45.000.080.000.000.00-31,03650.00%
TSLA230120P000466702022-11-28 11:54AM EST46.670.050.040.070.00-8307,314134.38%
TSLA230120P000500002022-11-29 9:30AM EST50.000.080.050.08+0.01+14.29%112,175129.69%
TSLA230120P000533302022-11-28 12:05PM EST53.330.080.080.100.00-95,848128.13%
TSLA230120P000550002022-08-24 8:51AM EST55.000.100.000.000.00-1074350.00%
TSLA230120P000600002022-11-28 1:38PM EST60.000.110.110.130.00-9129,647120.31%
TSLA230120P000666702022-11-29 9:43AM EST66.670.150.160.18-0.01-6.25%216,007114.45%
TSLA230120P000700002022-11-28 3:20PM EST70.000.210.190.000.00-5312,705101.56%
TSLA230120P000733302022-11-28 1:47PM EST73.330.230.210.230.00-35,621107.81%
TSLA230120P000766702022-11-29 9:32AM EST76.670.260.250.280.00-206,941105.66%
TSLA230120P000800002022-11-28 3:35PM EST80.000.320.290.310.00-1454,007102.73%
TSLA230120P000833302022-11-29 9:38AM EST83.330.350.350.36-0.01-2.78%337,903100.59%
TSLA230120P000866702022-11-29 9:32AM EST86.670.400.400.42-0.02-4.76%204,36298.14%
TSLA230120P000900002022-11-28 3:46PM EST90.000.480.460.480.00-1914,67595.75%
TSLA230120P000933302022-11-28 11:36AM EST93.330.500.530.550.00-49,44993.51%
TSLA230120P000950002022-11-28 2:09PM EST95.000.610.570.590.00-1130792.43%
TSLA230120P000966702022-11-28 1:15PM EST96.670.560.610.630.00-1103,57391.31%
TSLA230120P001000002022-11-29 9:45AM EST100.000.720.690.71-0.01-1.37%231,50288.96%
TSLA230120P001033302022-11-28 3:50PM EST103.330.830.810.830.00-53,02387.30%
TSLA230120P001050002022-11-28 3:00PM EST105.000.870.860.890.00-5723086.26%
TSLA230120P001066702022-11-29 9:43AM EST106.670.910.920.94-0.02-2.15%12,06085.16%
TSLA230120P001083302022-11-28 3:29PM EST108.331.021.001.020.00-82,42184.47%
TSLA230120P001100002022-11-28 3:59PM EST110.001.091.061.090.00-4525,96583.45%
TSLA230120P001116702022-11-28 1:11PM EST111.671.051.101.120.00-722,88281.91%
TSLA230120P001133302022-11-28 2:24PM EST113.331.241.231.250.00-443,45181.79%
TSLA230120P001150002022-11-29 9:44AM EST115.001.291.311.34-0.01-0.77%55,56780.91%
TSLA230120P001166702022-11-29 9:39AM EST116.671.401.391.42-0.01-0.71%119,95879.88%
TSLA230120P001183302022-11-28 3:25PM EST118.331.551.511.530.00-792,37279.25%
TSLA230120P001200002022-11-29 9:45AM EST120.001.641.611.64+0.02+1.23%817,26278.42%
TSLA230120P001216702022-11-28 3:24PM EST121.671.761.741.770.00-371,44777.81%
TSLA230120P001233302022-11-29 9:33AM EST123.331.821.861.90-0.05-2.67%251,79677.08%
TSLA230120P001250002022-11-29 9:45AM EST125.002.021.982.01-0.01-0.49%167,41776.15%
TSLA230120P001266702022-11-29 9:38AM EST126.672.112.142.16-0.05-2.31%24,62475.55%
TSLA230120P001283302022-11-28 3:24PM EST128.332.312.302.330.00-513,55874.98%
TSLA230120P001300002022-11-29 9:43AM EST130.002.402.442.47-0.03-1.23%249,76574.08%
TSLA230120P001316702022-11-28 3:53PM EST131.672.662.652.680.00-2163,66673.73%
TSLA230120P001333302022-11-29 9:43AM EST133.332.732.802.83-0.12-4.21%527,97972.79%
TSLA230120P001350002022-11-29 9:42AM EST135.002.953.003.10-0.12-3.91%17,72172.45%
TSLA230120P001366702022-11-28 3:24PM EST136.673.253.203.300.00-1382,17671.74%
TSLA230120P001400002022-11-29 9:42AM EST140.003.593.653.75-0.12-3.23%1117,16670.46%
TSLA230120P001433302022-11-28 3:46PM EST143.334.254.204.300.00-1065,57169.51%
TSLA230120P001450002022-11-29 9:41AM EST145.004.344.504.55-0.21-4.62%91,22868.90%
TSLA230120P001466702022-11-29 9:37AM EST146.674.704.804.85-0.13-2.69%24,62268.34%
TSLA230120P001500002022-11-29 9:45AM EST150.005.525.405.50+0.02+0.36%7831,70667.13%
TSLA230120P001533302022-11-29 9:45AM EST153.336.256.206.25+0.05+0.81%314,94966.37%
TSLA230120P001550002022-11-29 9:44AM EST155.006.506.556.65-0.11-1.66%2341,79565.77%
TSLA230120P001566702022-11-28 3:46PM EST156.677.007.007.100.00-6376,59665.45%
TSLA230120P001600002022-11-29 9:47AM EST160.007.857.908.00-0.06-0.76%9717,52964.55%
TSLA230120P001633302022-11-28 3:57PM EST163.338.908.808.850.00-3325,91863.18%
TSLA230120P001650002022-11-29 9:43AM EST165.009.109.359.45-0.30-3.19%2511,69562.94%
TSLA230120P001666702022-11-29 9:47AM EST166.6710.009.859.950.00-31260,54562.30%
TSLA230120P001700002022-11-29 9:45AM EST170.0011.2011.1011.20+0.15+1.36%61936,18061.77%
TSLA230120P001733302022-11-29 9:46AM EST173.3312.3512.3012.40+0.10+0.82%76,69860.66%
TSLA230120P001750002022-11-29 9:45AM EST175.0013.1513.0013.10+0.10+0.77%1227,80360.34%
TSLA230120P001766702022-11-29 9:47AM EST176.6713.8013.6513.750.00-13811,38559.74%
TSLA230120P001800002022-11-29 9:47AM EST180.0015.3815.1015.20+0.18+1.18%6826,93458.84%
TSLA230120P001833302022-11-29 9:45AM EST183.3316.8016.8016.90+0.17+1.02%7039,87458.48%
TSLA230120P001850002022-11-29 9:44AM EST185.0017.5017.6017.70+0.03+0.17%8695957.97%
TSLA230120P001866702022-11-29 9:41AM EST186.6718.1518.5018.65-0.35-1.89%66,34657.80%
TSLA230120P001900002022-11-29 9:47AM EST190.0020.1520.2520.35-0.13-0.64%71,33956.76%
TSLA230120P001933302022-11-29 9:45AM EST193.3322.2022.2522.400.00-4715,77356.43%
TSLA230120P001950002022-11-29 9:31AM EST195.0022.0022.9523.35-1.02-4.43%2576555.42%
TSLA230120P002000002022-11-29 9:40AM EST200.0025.5526.0526.40-0.75-2.85%340,97954.02%
TSLA230120P002033302022-11-28 3:54PM EST203.3328.3228.3028.900.00-39,22153.86%
TSLA230120P002050002022-11-28 3:12PM EST205.0029.3929.2029.950.00-4117052.76%
TSLA230120P002066702022-11-28 3:57PM EST206.6730.8530.6031.200.00-127,51152.98%
TSLA230120P002100002022-11-28 3:42PM EST210.0031.6532.9033.55-1.17-3.56%311,24551.81%
TSLA230120P002133302022-11-28 10:39AM EST213.3334.6935.5535.950.00-35,03851.07%
TSLA230120P002150002022-11-28 1:43PM EST215.0035.3236.6537.150.00-4916651.19%
TSLA230120P002166702022-11-28 12:03PM EST216.6735.6538.1538.850.00-1127,87550.98%
TSLA230120P002200002022-11-29 9:30AM EST220.0038.8040.7541.35-1.78-4.39%414,95151.10%
TSLA230120P002233302022-11-28 2:38PM EST223.3342.9243.7044.350.00-818,74751.76%
TSLA230120P002250002022-11-28 12:03PM EST225.0041.7545.0545.500.00-4617449.90%
TSLA230120P002266702022-11-28 3:36PM EST226.6746.3945.8546.550.00-46,36147.03%
TSLA230120P002300002022-11-28 3:55PM EST230.0049.4549.2550.100.00-418,58750.67%
TSLA230120P002333302022-11-28 9:49AM EST233.3352.4051.8052.400.00-217,64444.70%
TSLA230120P002350002022-11-28 3:41PM EST235.0053.8653.8554.350.00-116648.15%
TSLA230120P002366702022-11-25 9:42AM EST236.6757.2055.2055.850.00-95,43947.61%
TSLA230120P002400002022-11-29 9:43AM EST240.0057.6058.2059.10-0.69-1.18%79,16548.71%
TSLA230120P002433302022-11-28 1:43PM EST243.3359.5761.4562.150.00-1166,61247.56%
TSLA230120P002450002022-11-28 11:10AM EST245.0060.9063.0563.700.00-1620347.00%
TSLA230120P002466702022-11-29 9:41AM EST246.6764.0063.6565.45+2.68+4.37%14,68048.80%
TSLA230120P002500002022-11-29 9:37AM EST250.0066.7267.6568.35+0.26+0.39%313,33744.19%
TSLA230120P002533302022-11-25 10:19AM EST253.3370.1570.7571.750.00-21,63446.92%
TSLA230120P002550002022-11-23 11:28AM EST255.0074.7872.3573.350.00-4746.39%
TSLA230120P002566702022-11-28 1:52PM EST256.6772.8474.3074.950.00-245,50445.70%
TSLA230120P002600002022-11-28 3:57PM EST260.0077.5077.1577.950.00-404,99732.03%
TSLA230120P002650002022-11-21 3:49PM EST265.0096.9981.8082.850.00-4200.00%
TSLA230120P002666702022-11-28 3:42PM EST266.6783.3084.0084.750.00-22315,70943.95%
TSLA230120P002700002022-11-28 10:42AM EST270.0085.3586.9587.850.00-1280.00%
TSLA230120P002733302022-11-28 9:41AM EST273.3390.4190.2091.050.00-216,0070.00%
TSLA230120P002750002022-11-25 12:47PM EST275.0092.4092.0092.800.00-2250.00%
TSLA230120P002766702022-11-28 2:54PM EST276.6792.8393.7094.550.00-1965,5430.00%
TSLA230120P002800002022-11-28 11:51AM EST280.0092.2896.7097.700.00-105,0880.00%
TSLA230120P002833302022-11-23 2:37PM EST283.33101.8299.85101.450.00-1562,37451.47%
TSLA230120P002850002022-11-28 11:12AM EST285.0099.15101.95102.950.00-1439.45%
TSLA230120P002866702022-11-28 1:28PM EST286.67100.67103.45104.400.00-5580.00%
TSLA230120P002900002022-11-23 2:25PM EST290.00108.40106.60107.700.00-713680.00%
TSLA230120P002933302022-11-28 9:41AM EST293.33110.25110.20111.000.00-18910.00%
TSLA230120P002950002022-11-21 9:32AM EST295.00119.30112.00112.900.00-300.00%
TSLA230120P003000002022-11-29 9:41AM EST300.00115.87116.80117.70+0.54+0.47%38,0820.00%
TSLA230120P003066702022-11-28 2:54PM EST306.67122.65123.50124.450.00-2811490.00%
TSLA230120P003100002022-11-28 3:08PM EST310.00126.30126.75127.850.00-2190.00%
TSLA230120P003133302022-11-23 3:29PM EST313.33129.75130.20131.250.00-116370.00%
TSLA230120P003166702022-11-28 12:34PM EST316.67128.82133.50134.550.00-971890.00%
TSLA230120P003200002022-11-28 3:28PM EST320.00137.20136.70137.750.00-57940.00%
TSLA230120P003250002022-11-23 3:36PM EST325.00142.25141.75142.700.00-5,1548380.00%
TSLA230120P003266702022-11-23 3:28PM EST326.67143.90143.35144.450.00-4461160.00%
TSLA230120P003300002022-08-24 11:25AM EST330.004.150.000.000.00-21,1860.00%
TSLA230120P003333302022-11-25 10:31AM EST333.33149.50150.25151.150.00-292,7900.00%
TSLA230120P003350002022-08-23 11:03AM EST335.004.450.000.000.00-88930.00%
TSLA230120P003400002022-11-23 3:38PM EST340.00157.25157.05158.000.00-944861.13%
TSLA230120P003416702022-11-25 12:00PM EST341.67159.14158.35159.450.00-22890.00%
TSLA230120P003450002022-08-22 11:47AM EST345.004.750.000.000.00-151,0040.00%
TSLA230120P003466702022-11-03 2:19PM EST346.67130.66161.15164.400.00-100.00%
TSLA230120P003500002022-11-25 12:17PM EST350.00167.96166.90167.750.00-47410.00%
TSLA230120P003533302022-11-03 2:53PM EST353.33161.95169.95171.000.00-17500.00%
TSLA230120P003550002022-08-19 9:11AM EST355.005.100.000.000.00-268150.00%
TSLA230120P003583302022-11-23 3:48PM EST358.33174.90175.05176.000.00-660.00%
TSLA230120P003600002022-11-28 12:36PM EST360.00171.95176.45177.400.00-600.00%
TSLA230120P003650002022-08-19 10:08AM EST365.005.560.000.000.00-14100.00%
TSLA230120P003666702022-11-25 12:31PM EST366.67183.55183.65184.550.00-6702,1940.00%
TSLA230120P003700002022-08-19 11:51AM EST370.005.700.000.000.00-24010.00%
TSLA230120P003750002022-11-25 10:03AM EST375.00192.70191.85192.900.00-330.00%
TSLA230120P003800002022-08-23 11:03AM EST380.006.130.000.000.00-651,4370.00%
TSLA230120P003833302022-11-23 3:49PM EST383.33200.23200.00201.750.00-8390.28%
TSLA230120P003850002022-08-24 12:14PM EST385.006.200.000.000.00-35630.00%
TSLA230120P003900002022-08-22 2:39PM EST390.006.890.000.000.00-167030.00%
TSLA230120P003916702022-11-23 3:44PM EST391.67208.30208.65209.450.00-110.00%
TSLA230120P003950002022-08-23 1:09PM EST395.007.000.000.000.00-17310.00%
TSLA230120P004000002022-11-28 3:57PM EST400.00216.60216.85217.800.00-4602,2610.00%
TSLA230120P004050002022-08-22 9:22AM EST405.007.840.000.000.00-11,4130.00%
TSLA230120P004083302022-11-28 3:57PM EST408.33224.95225.20226.200.00-40000.00%
TSLA230120P004100002022-08-23 10:21AM EST410.007.650.000.000.00-24870.00%
TSLA230120P004166702022-11-25 10:58AM EST416.67233.22233.45234.550.00-730.00%
TSLA230120P004200002022-08-24 10:20AM EST420.008.120.000.000.00-26660.00%
TSLA230120P004250002022-11-28 3:53PM EST425.00241.35241.85242.700.00-970.00%
TSLA230120P004300002022-08-23 12:19PM EST430.009.030.000.000.00-21,8030.00%
TSLA230120P004333302022-11-28 3:51PM EST433.33249.66250.15251.200.00-12120.00%
TSLA230120P004400002022-08-23 12:26PM EST440.009.600.000.000.00-91,6450.00%
TSLA230120P004416702022-11-25 10:58AM EST441.67258.23258.35259.400.00-1200.00%
TSLA230120P004500002022-11-28 3:53PM EST450.00266.37266.85267.850.00-1900.00%
TSLA230120P004583302022-10-06 2:58PM EST458.33219.83250.25251.350.00-30000.00%
TSLA230120P004600002022-08-24 9:50AM EST460.0010.740.000.000.00-11,2410.00%
TSLA230120P004666702022-11-25 10:57AM EST466.67283.02283.30284.400.00-9100.00%
TSLA230120P004700002022-08-24 2:06PM EST470.0011.720.000.000.00-12,2740.00%
TSLA230120P004750002022-11-25 12:58PM EST475.00292.36292.00292.750.00-30000.00%
TSLA230120P004800002022-08-24 1:34PM EST480.0012.550.000.000.00-61,3370.00%
TSLA230120P004833302022-10-26 2:08PM EST483.33259.20299.95301.050.00-9500.00%
TSLA230120P004900002022-08-24 10:19AM EST490.0013.300.000.000.00-11,4500.00%
TSLA230120P004916702022-10-10 12:08PM EST491.67269.50313.50314.600.00-300165.23%
TSLA230120P005000002022-11-25 10:57AM EST500.00316.35316.85317.850.00-11120.00%
TSLA230120P005083302022-11-25 10:57AM EST508.33324.69325.00326.000.00-2000.00%
TSLA230120P005100002022-08-24 8:39AM EST510.0015.700.000.000.00-13,3210.00%
TSLA230120P005166702022-11-03 1:10PM EST516.67301.43332.95334.000.00-500.00%
TSLA230120P005200002022-08-23 1:23PM EST520.0016.450.000.000.00-141,5220.00%
TSLA230120P005250002022-11-02 2:25PM EST525.00308.45341.70342.850.00-200.00%
TSLA230120P005300002022-08-24 12:15PM EST530.0017.600.000.000.00-22,6650.00%
TSLA230120P005333302022-11-02 2:25PM EST533.33316.80350.20351.000.00-100.00%
TSLA230120P005400002022-08-24 9:58AM EST540.0018.400.000.000.00-22,5210.00%
TSLA230120P005416702022-09-28 9:24AM EST541.67260.10318.70320.600.00-300.00%
TSLA230120P005500002022-10-18 11:37AM EST550.00328.65365.85366.700.00-10200.00%
TSLA230120P005583302022-11-10 9:45AM EST558.33375.90374.85376.100.00-100.00%
TSLA230120P005600002022-08-24 10:05AM EST560.0021.200.000.000.00-154170.00%
TSLA230120P005666702022-10-20 1:43PM EST566.67360.55386.00386.950.00-120154.47%
TSLA230120P005750002022-10-20 1:43PM EST575.00368.83394.35395.250.00-70155.88%
TSLA230120P005800002022-08-24 2:16PM EST580.0024.040.000.000.00-283,2580.00%
TSLA230120P005833302022-10-20 1:43PM EST583.33377.31402.60403.800.00-50158.30%
TSLA230120P005916702022-08-18 2:41PM EST591.67288.43287.50289.450.00--00.00%
TSLA230120P006000002022-10-12 1:33PM EST600.00381.48403.45404.700.00-200.00%
TSLA230120P006083302022-08-09 12:08PM EST608.33326.34321.35324.150.00--00.00%
TSLA230120P006100002022-08-24 10:37AM EST610.0028.950.000.000.00-142,2520.00%
TSLA230120P006166702022-08-22 11:01AM EST616.67327.20314.75316.850.00--00.00%
TSLA230120P006200002022-08-24 2:01PM EST620.0030.900.000.000.00-81,6800.00%
TSLA230120P006250002022-08-04 12:02PM EST625.00316.48353.30356.400.00--00.00%
TSLA230120P006300002022-08-24 8:47AM EST630.0032.000.000.000.00-11,6830.00%
TSLA230120P006333302022-11-17 2:58PM EST633.33451.45449.55450.700.00-200.00%
TSLA230120P006400002022-08-24 12:29PM EST640.0035.100.000.000.00-42,8940.00%
TSLA230120P006416702022-09-01 2:10PM EST641.67367.20375.05377.600.00-500.00%
TSLA230120P006500002022-11-28 3:49PM EST650.00466.67466.75467.850.00-15150.00%
TSLA230120P006600002022-08-24 12:30PM EST660.0039.400.000.000.00-61,5020.00%
TSLA230120P006666702022-11-25 10:55AM EST666.67483.12483.25484.400.00-800.00%
TSLA230120P006700002022-08-24 2:16PM EST670.0041.400.000.000.00-46,4170.00%
TSLA230120P006750002022-11-28 3:49PM EST675.00491.69491.75492.900.00-1500.00%
TSLA230120P006800002022-08-24 2:05PM EST680.0043.500.000.000.00-31,7390.00%
TSLA230120P006833302022-08-05 9:01AM EST683.33384.25411.45414.650.00--00.00%
TSLA230120P006900002022-08-24 2:07PM EST690.0046.200.000.000.00-39940.00%
TSLA230120P006916702022-09-18 11:04PM EST691.67435.89--0.00---0.00%
TSLA230120P007000002022-09-02 2:40PM EST700.00430.42433.40435.850.00-200.00%
TSLA230120P007083302022-09-02 2:40PM EST708.33438.84440.45445.050.00-100.00%
TSLA230120P007100002022-08-24 9:35AM EST710.0049.910.000.000.00-31,4470.00%
TSLA230120P007166702022-09-02 2:40PM EST716.67447.06448.40453.300.00-100.00%
TSLA230120P007200002022-08-24 12:00PM EST720.0054.000.000.000.00-41,8700.00%
TSLA230120P007250002022-09-18 11:04PM EST725.00431.80--0.00---0.00%
TSLA230120P007300002022-08-24 2:49PM EST730.0057.650.000.000.00-181,9110.00%
TSLA230120P007333302022-08-04 11:18AM EST733.33425.05461.40464.700.00--00.00%
TSLA230120P007400002022-08-24 1:34PM EST740.0060.400.000.000.00-77700.00%
TSLA230120P007416702022-09-18 11:04PM EST741.67495.95--0.00---0.00%
TSLA230120P007500002022-11-21 1:32PM EST750.00580.40566.90567.800.00-500.00%
TSLA230120P007583302022-09-18 11:04PM EST758.33498.31--0.00---0.00%
TSLA230120P007600002022-08-24 2:52PM EST760.0067.400.000.000.00-93960.00%
TSLA230120P007666702022-09-18 11:04PM EST766.67506.63--0.00---0.00%
TSLA230120P007700002022-08-24 2:53PM EST770.0070.500.000.000.00-211,8080.00%
TSLA230120P007750002022-10-06 11:38AM EST775.00536.97566.75568.700.00-200.00%
TSLA230120P007800002022-08-24 2:49PM EST780.0074.130.000.000.00-126610.00%
TSLA230120P007833302022-11-09 11:44AM EST783.33595.15599.85601.100.00-3100.00%
TSLA230120P007916702022-11-09 12:02PM EST791.67604.16608.20609.300.00-1400.00%
TSLA230120P008000002022-11-09 12:33PM EST800.00614.20616.25617.450.00-12100.00%
TSLA230120P008083302022-11-09 11:57AM EST808.33620.69624.80626.050.00-2000.00%
TSLA230120P008166702022-11-09 3:48PM EST816.67638.60633.40634.600.00-110100.00%
TSLA230120P008200002022-08-24 2:31PM EST820.0089.000.000.000.00-158820.00%
TSLA230120P008250002022-11-25 12:36PM EST825.00642.15641.55642.650.00-800.00%
TSLA230120P008300002022-08-24 2:01PM EST830.0093.800.000.000.00-71,7150.00%
TSLA230120P008400002022-08-24 10:50AM EST840.0095.800.000.000.00-61,0050.00%
TSLA230120P008500002022-08-24 2:51PM EST850.00103.060.000.000.00-173,8820.00%
TSLA230120P008600002022-08-24 12:51PM EST860.00106.100.000.000.00-273590.00%
TSLA230120P008700002022-08-24 1:48PM EST870.00113.250.000.000.00-851,4110.00%
TSLA230120P008800002022-08-24 2:48PM EST880.00117.000.000.000.00-1309330.00%
TSLA230120P009000002022-08-24 2:55PM EST900.00126.920.000.000.00-6439,6200.00%
TSLA230120P009200002022-08-24 2:08PM EST920.00136.700.000.000.00-991,7370.00%
TSLA230120P009400002022-08-24 1:17PM EST940.00147.650.000.000.00-1061,0050.00%
TSLA230120P009500002022-08-24 2:48PM EST950.00154.730.000.000.00-442,8670.00%
TSLA230120P009600002022-08-24 10:55AM EST960.00156.650.000.000.00-55080.00%
TSLA230120P009750002022-08-24 1:01PM EST975.00168.450.000.000.00-119330.00%
TSLA230120P009800002022-08-24 1:30PM EST980.00171.070.000.000.00-78340.00%
TSLA230120P010000002022-08-24 1:30PM EST1,000.00183.900.000.000.00-17814,7030.00%
TSLA230120P010200002022-08-24 10:09AM EST1,020.00194.420.000.000.00-21350.00%
TSLA230120P010250002022-08-24 2:50PM EST1,025.00203.670.000.000.00-68460.00%
TSLA230120P010400002022-08-24 12:51PM EST1,040.00210.300.000.000.00-8980.00%
TSLA230120P010500002022-08-24 1:47PM EST1,050.00221.000.000.000.00-252,9230.00%
TSLA230120P010600002022-08-24 10:13AM EST1,060.00221.070.000.000.00-2360.00%
TSLA230120P010750002022-08-17 8:56AM EST1,075.00227.100.000.000.00-39610.00%
TSLA230120P010800002022-08-24 9:36AM EST1,080.00233.790.000.000.00-2760.00%
TSLA230120P011000002022-08-24 2:19PM EST1,100.00255.530.000.000.00-883,0080.00%
TSLA230120P011250002022-08-24 10:32AM EST1,125.00268.880.000.000.00-274210.00%
TSLA230120P011500002022-08-24 11:51AM EST1,150.00291.870.000.000.00-11,3500.00%
TSLA230120P011750002022-08-15 1:42PM EST1,175.00291.800.000.000.00-116010.00%
TSLA230120P012000002022-08-24 2:43PM EST1,200.00335.350.000.000.00-241,5480.00%
TSLA230120P012250002022-08-22 1:35PM EST1,225.00376.800.000.000.00-164100.00%
TSLA230120P012500002022-08-24 1:36PM EST1,250.00379.100.000.000.00-31,0750.00%
TSLA230120P012750002022-08-23 9:31AM EST1,275.00408.450.000.000.00-64190.00%
TSLA230120P013000002022-08-24 9:33AM EST1,300.00413.120.000.000.00-21,0480.00%
TSLA230120P013250002022-08-24 12:02PM EST1,325.00441.920.000.000.00-196420.00%
TSLA230120P013500002022-08-24 2:34PM EST1,350.00467.600.000.000.00-2195120.00%
TSLA230120P013750002022-08-24 1:50PM EST1,375.00494.050.000.000.00-1423940.00%
TSLA230120P014000002022-08-24 2:59PM EST1,400.00517.420.000.000.00-297440.00%
TSLA230120P014250002022-08-23 9:57AM EST1,425.00546.250.000.000.00-14640.00%
TSLA230120P014500002022-08-19 9:19AM EST1,450.00569.850.000.000.00-63,2380.00%
TSLA230120P014750002022-08-15 2:25PM EST1,475.00550.750.000.000.00-924730.00%
TSLA230120P015000002022-08-24 1:44PM EST1,500.00610.000.000.000.00-22,0430.00%
TSLA230120P015250002022-08-17 10:12AM EST1,525.00619.820.000.000.00-21320.00%
TSLA230120P015500002022-08-17 11:36AM EST1,550.00643.890.000.000.00-569710.00%
TSLA230120P015750002022-07-29 1:49PM EST1,575.00702.300.000.000.00-4600.00%
TSLA230120P016000002022-08-17 11:33AM EST1,600.00692.930.000.000.00-1041090.00%
TSLA230120P016250002022-08-09 12:08PM EST1,625.00779.540.000.000.00-260.00%
TSLA230120P016500002022-08-22 11:01AM EST1,650.00781.690.000.000.00-2240.00%
TSLA230120P016750002022-08-05 10:25AM EST1,675.00790.440.000.000.00-220.00%
TSLA230120P017000002022-08-15 2:06PM EST1,700.00766.250.000.000.00-12400.00%
TSLA230120P017250002022-08-19 10:03AM EST1,725.00841.810.000.000.00-300.00%
TSLA230120P017500002022-08-15 10:52AM EST1,750.00824.150.000.000.00-900.00%
TSLA230120P017750002022-08-18 2:41PM EST1,775.00865.300.000.000.00-400.00%
TSLA230120P018000002022-08-18 1:39PM EST1,800.00891.750.000.000.00-720.00%
TSLA230120P018250002022-08-09 12:08PM EST1,825.00979.010.000.000.00-200.00%
TSLA230120P018500002022-08-22 11:01AM EST1,850.00981.600.000.000.00-200.00%
TSLA230120P018750002022-08-04 12:02PM EST1,875.00949.430.000.000.00-14000.00%
TSLA230120P019000002022-08-05 9:40AM EST1,900.00995.630.000.000.00-6500.00%
TSLA230120P019250002022-08-19 10:03AM EST1,925.001,041.730.000.000.00-320.00%
TSLA230120P019500002022-08-18 10:02AM EST1,950.001,030.750.000.000.00-350.00%
TSLA230120P020000002022-08-16 9:42AM EST2,000.001,085.870.000.000.00-100.00%
TSLA230120P020250002022-04-18 1:54PM EST2,025.001,025.851,310.151,320.050.00-10270.00%
TSLA230120P020500002022-08-05 9:01AM EST2,050.001,152.760.000.000.00-200.00%
TSLA230120P020750002022-05-13 1:53PM EST2,075.001,307.651,375.301,380.700.00-100.00%
TSLA230120P021000002022-08-18 9:09AM EST2,100.001,191.100.000.000.00-300.00%
TSLA230120P021250002022-08-15 2:32PM EST2,125.001,190.370.000.000.00-200.00%
TSLA230120P021500002022-02-04 11:10AM EST2,150.001,266.601,307.551,324.100.00-1900.00%
TSLA230120P021750002022-01-25 12:26PM EST2,175.001,295.401,367.001,383.850.00-2280.00%
TSLA230120P022000002022-08-04 11:18AM EST2,200.001,275.150.000.000.00-4000.00%
TSLA230120P022250002022-05-18 10:42AM EST2,225.001,487.851,565.301,573.000.00-100.00%
TSLA230120P022500002022-01-03 9:42AM EST2,250.001,150.561,347.051,363.350.00-780.00%
TSLA230120P022750002022-05-10 10:23AM EST2,275.001,494.941,552.751,558.800.00-100.00%
TSLA230120P023000002022-05-10 10:23AM EST2,300.001,519.891,577.651,583.700.00-100.00%
TSLA230120P023250002022-04-20 11:17AM EST2,325.001,346.751,656.451,666.200.00-100.00%
TSLA230120P023500002022-04-20 11:17AM EST2,350.001,371.351,681.451,691.200.00-100.00%
TSLA230120P023750002022-01-21 9:52AM EST2,375.001,418.201,512.001,529.500.00-250.00%
TSLA230120P024000002022-05-04 8:45AM EST2,400.001,492.851,687.551,694.400.00-3000.00%
TSLA230120P024250002022-05-25 12:29PM EST2,425.001,761.461,683.551,698.000.00-200.00%
TSLA230120P024500002022-05-12 10:08AM EST2,450.001,695.351,750.051,755.900.00-100.00%
TSLA230120P024750002022-07-19 1:23PM EST2,475.001,737.001,556.451,568.600.00-500.00%