Australia markets open in 4 hours 14 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.09-3.36 (-1.84%)
As of 01:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230317C000016702022-12-06 12:35PM EST1.67177.40175.90176.90-5.70-3.11%40480.00%
TSLA230317C000033302022-11-21 11:42AM EST3.33168.17174.15174.950.00-18350.00%
TSLA230317C000050002022-11-10 11:36AM EST5.00184.05172.30173.400.00-110.00%
TSLA230317C000066702022-09-12 2:13PM EST6.67297.75209.85212.000.00-4520.00%
TSLA230317C000083302022-09-18 11:01PM EST8.33219.52--0.00---0.00%
TSLA230317C000100002022-10-24 8:51AM EST10.00194.500.000.000.00-168230.00%
TSLA230317C000116702022-09-13 12:46PM EST11.67282.65208.35209.900.00-41,7100.00%
TSLA230317C000133302022-10-31 11:00AM EST13.33214.07169.65171.050.00-61,648429.49%
TSLA230317C000150002022-10-13 8:32AM EST15.00192.00180.70181.900.00-29800.00%
TSLA230317C000166702022-10-13 11:23AM EST16.67200.90179.05180.200.00-138820.00%
TSLA230317C000183302022-10-26 11:57AM EST18.33207.99164.15165.550.00-3463347.56%
TSLA230317C000200002022-04-21 8:30AM EST20.001,054.25636.60650.100.00-1170.00%
TSLA230317C000250002022-06-15 11:40AM EST25.00658.82692.65700.450.00-22210.00%
TSLA230317C000300002022-06-27 10:13AM EST30.00713.17775.00786.550.00-12770.00%
TSLA230317C000333302022-11-23 3:35PM EST33.33150.18144.65145.400.00-24130.00%
TSLA230317C000350002022-08-02 9:55AM EST35.00885.050.000.000.00-15700.00%
TSLA230317C000400002022-08-10 2:32PM EST40.00843.530.000.000.00-25480.00%
TSLA230317C000450002022-07-28 2:50PM EST45.00799.410.000.000.00-73260.00%
TSLA230317C000500002022-12-01 11:47AM EST50.00146.42128.20129.250.00-1225102.73%
TSLA230317C000550002022-08-04 10:04AM EST55.00871.250.000.000.00-11540.00%
TSLA230317C000666702022-12-01 9:32AM EST66.67131.21112.30113.050.00-396085.84%
TSLA230317C000833302022-11-23 9:36AM EST83.3393.9096.4597.150.00-1098085.99%
TSLA230317C001000002022-12-06 9:44AM EST100.0081.5181.1081.85-4.49-5.22%22,37982.18%
TSLA230317C001166702022-12-05 10:16AM EST116.6773.1066.3067.200.00-496376.75%
TSLA230317C001233302022-11-28 10:35AM EST123.3367.5760.7561.250.00-12574.06%
TSLA230317C001266702022-12-05 9:51AM EST126.6765.4258.0058.550.00-1011273.25%
TSLA230317C001300002022-12-06 10:50AM EST130.0054.5855.3556.00-4.17-7.10%27972.76%
TSLA230317C001333302022-12-01 9:43AM EST133.3371.0552.7053.250.00-12,24071.61%
TSLA230317C001366702022-11-30 11:44AM EST136.6755.1450.1550.650.00-219770.81%
TSLA230317C001400002022-12-06 10:05AM EST140.0046.4547.6548.10-4.05-8.02%828569.98%
TSLA230317C001433302022-12-06 10:27AM EST143.3345.0545.2045.65-4.95-9.90%312769.23%
TSLA230317C001466702022-12-06 10:28AM EST146.6742.3042.7543.20-4.81-10.21%1513268.30%
TSLA230317C001500002022-12-06 10:39AM EST150.0039.5040.4540.90-4.65-10.53%71,14867.66%
TSLA230317C001533302022-12-05 1:21PM EST153.3342.5538.2538.650.00-115767.07%
TSLA230317C001566702022-12-01 9:35AM EST156.6752.4536.1036.450.00-418366.45%
TSLA230317C001600002022-12-06 11:21AM EST160.0034.8133.9034.30-1.98-5.38%1432465.61%
TSLA230317C001633302022-12-01 9:45AM EST163.3347.9831.9032.300.00-3155965.11%
TSLA230317C001666702022-12-06 12:40PM EST166.6730.8029.9030.30-3.10-9.14%224,80264.42%
TSLA230317C001700002022-12-06 12:02PM EST170.0029.7028.1028.45-1.70-5.41%971,83264.02%
TSLA230317C001733302022-12-06 10:32AM EST173.3325.7026.3026.75-3.75-12.73%1133363.62%
TSLA230317C001766702022-12-06 1:17PM EST176.6724.8724.7024.90-4.93-16.54%4046663.12%
TSLA230317C001800002022-12-06 1:26PM EST180.0023.2023.0523.20-2.70-10.42%3431,70662.54%
TSLA230317C001833302022-12-06 1:30PM EST183.3321.4621.4521.60-2.04-8.68%1141,15861.99%
TSLA230317C001866702022-12-06 1:05PM EST186.6720.3020.0020.15-1.40-6.45%13250661.65%
TSLA230317C001900002022-12-06 1:27PM EST190.0018.6018.6518.75-2.57-12.14%2802,69861.32%
TSLA230317C001933302022-12-06 1:23PM EST193.3317.4417.2517.35-1.46-7.72%20493660.75%
TSLA230317C001966702022-12-06 12:33PM EST196.6716.2015.9516.10-2.05-11.23%20430660.33%
TSLA230317C001983302022-12-06 12:58PM EST198.3315.9815.3515.45-1.14-6.66%35556260.08%
TSLA230317C002000002022-12-06 1:31PM EST200.0014.9014.7514.90-2.15-12.61%8446,82359.93%
TSLA230317C002016702022-12-06 11:25AM EST201.6714.7514.2014.30-1.50-9.23%17866259.74%
TSLA230317C002033302022-12-06 12:22PM EST203.3313.9213.7013.80-1.52-9.84%18188659.70%
TSLA230317C002050002022-12-06 1:21PM EST205.0013.3213.2013.25-1.58-10.60%321,58359.56%
TSLA230317C002066702022-12-06 11:11AM EST206.6712.7412.6512.75-1.78-12.26%226359.37%
TSLA230317C002083302022-12-06 9:42AM EST208.3311.6012.1512.25-2.15-15.64%3749459.20%
TSLA230317C002100002022-12-06 12:44PM EST210.0012.2011.7011.75-1.20-8.96%3622,76859.08%
TSLA230317C002116702022-12-06 10:36AM EST211.6710.9411.2511.35-1.68-13.31%33930659.05%
TSLA230317C002133302022-12-06 1:00PM EST213.3311.1010.8010.85-1.65-12.94%35048558.83%
TSLA230317C002150002022-12-06 12:57PM EST215.0010.8010.3510.50-0.93-7.93%7859058.80%
TSLA230317C002166702022-12-06 1:20PM EST216.6710.109.9010.05-1.20-10.62%4805,24958.58%
TSLA230317C002183302022-12-06 11:49AM EST218.3310.059.559.70-0.80-7.37%2849258.61%
TSLA230317C002200002022-12-06 1:28PM EST220.009.239.159.25-0.97-9.51%2993,13958.39%
TSLA230317C002216702022-12-06 11:20AM EST221.679.078.808.95-1.54-14.51%340258.43%
TSLA230317C002233302022-12-06 12:03PM EST223.339.108.458.55-1.30-12.50%243058.27%
TSLA230317C002250002022-12-06 1:27PM EST225.008.208.108.25-1.28-13.50%2082,07158.24%
TSLA230317C002266702022-12-05 1:17PM EST226.679.407.757.900.00-461,34858.09%
TSLA230317C002283302022-12-06 9:43AM EST228.337.707.507.60-1.60-17.20%15,15358.15%
TSLA230317C002300002022-12-06 1:30PM EST230.007.207.207.25-1.00-12.20%1691,88558.01%
TSLA230317C002316702022-12-05 12:02PM EST231.678.406.957.000.00-162858.09%
TSLA230317C002333302022-12-06 11:57AM EST233.337.136.656.75-0.67-8.59%977,11358.04%
TSLA230317C002350002022-12-06 10:43AM EST235.005.986.356.50-1.32-18.08%1023,41557.97%
TSLA230317C002366702022-12-05 2:02PM EST236.677.096.106.200.00-1391257.86%
TSLA230317C002383302022-12-06 11:11AM EST238.335.895.855.95-1.00-14.51%142357.81%
TSLA230317C002400002022-12-06 12:45PM EST240.006.005.655.75-0.33-5.21%402,40757.90%
TSLA230317C002416702022-12-06 12:16PM EST241.675.555.405.55-1.89-25.40%1749257.88%
TSLA230317C002433302022-12-05 3:13PM EST243.335.955.205.300.00-15187857.83%
TSLA230317C002450002022-12-06 12:19PM EST245.005.055.005.10-0.70-12.17%12151557.84%
TSLA230317C002466702022-12-06 10:05AM EST246.674.794.804.90-0.71-12.91%1058457.82%
TSLA230317C002483302022-12-06 1:29PM EST248.334.674.604.70-0.83-15.09%542157.77%
TSLA230317C002500002022-12-06 1:25PM EST250.004.504.454.50-0.77-14.61%33411,31557.79%
TSLA230317C002516702022-12-05 9:59AM EST251.675.554.304.350.00-474457.90%
TSLA230317C002533302022-12-01 3:18PM EST253.337.254.104.200.00-2456957.87%
TSLA230317C002550002022-12-06 1:23PM EST255.004.063.954.05-0.46-10.18%11963757.92%
TSLA230317C002566702022-12-05 2:26PM EST256.674.523.803.900.00-356857.95%
TSLA230317C002583302022-12-06 12:34PM EST258.333.803.653.75-0.44-10.38%2748657.95%
TSLA230317C002600002022-12-06 12:59PM EST260.003.683.553.60-0.49-11.75%2793,12258.04%
TSLA230317C002616702022-12-05 3:18PM EST261.673.853.453.500.00-51,05858.24%
TSLA230317C002633302022-12-06 12:58PM EST263.333.423.253.35-0.33-8.80%350558.04%
TSLA230317C002650002022-12-06 10:24AM EST265.003.133.153.25-0.67-17.63%273058.19%
TSLA230317C002666702022-12-06 11:30AM EST266.673.213.053.10-0.24-6.96%49,74658.20%
TSLA230317C002700002022-12-06 1:01PM EST270.002.952.842.89-0.30-9.23%2192,79258.34%
TSLA230317C002733302022-12-06 12:57PM EST273.332.782.652.69-0.21-7.02%501,14858.48%
TSLA230317C002766702022-12-06 1:09PM EST276.672.522.462.51-0.29-10.32%6479958.59%
TSLA230317C002800002022-12-06 1:04PM EST280.002.372.302.35-0.20-7.78%1031,83958.78%
TSLA230317C002833302022-12-06 1:04PM EST283.332.222.152.20-0.45-16.85%758,06358.96%
TSLA230317C002866702022-12-06 1:04PM EST286.672.082.022.05-0.37-15.10%951,23059.13%
TSLA230317C002900002022-12-06 11:50AM EST290.002.031.891.93-0.10-4.69%1812,28559.34%
TSLA230317C002933302022-12-06 11:47AM EST293.331.921.781.82-0.17-8.13%417,13359.60%
TSLA230317C002950002022-12-06 11:47AM EST295.001.861.731.77-0.14-7.00%921,74359.73%
TSLA230317C002966702022-12-06 11:06AM EST296.671.661.671.71-0.24-12.63%3348559.79%
TSLA230317C002983302022-12-06 10:32AM EST298.331.581.621.66-0.28-15.05%3078159.90%
TSLA230317C003000002022-12-06 1:28PM EST300.001.601.581.60-0.19-10.61%31863,59160.00%
TSLA230317C003016702022-12-06 10:33AM EST301.671.481.531.56-0.47-24.10%371,13860.12%
TSLA230317C003033302022-12-06 10:34AM EST303.331.461.491.52-0.22-13.10%301,11360.28%
TSLA230317C003050002022-12-05 10:52AM EST305.001.731.441.480.00-362,75360.38%
TSLA230317C003066702022-12-06 10:33AM EST306.671.361.401.43-0.27-16.56%301,91560.46%
TSLA230317C003083302022-12-05 3:59PM EST308.331.601.371.390.00-11,23260.62%
TSLA230317C003100002022-12-06 12:16PM EST310.001.371.321.36-0.13-8.67%104,18960.73%
TSLA230317C003116702022-12-06 11:36AM EST311.671.391.291.33-0.21-13.13%91,99060.91%
TSLA230317C003133302022-12-06 12:16PM EST313.331.301.251.28-0.14-9.72%1592260.94%
TSLA230317C003166702022-12-06 12:16PM EST316.671.221.191.22-0.12-8.96%230,71261.26%
TSLA230317C003200002022-12-06 1:23PM EST320.001.151.131.15-0.10-8.00%1,22514,06461.49%
TSLA230317C003233302022-12-05 10:00AM EST323.331.251.071.100.00-127161.77%
TSLA230317C003266702022-12-06 9:50AM EST326.671.031.011.05-0.47-31.33%172862.01%
TSLA230317C003300002022-12-06 11:42AM EST330.001.040.961.00-0.06-5.45%322,66362.28%
TSLA230317C003333302022-12-06 11:47AM EST333.331.000.930.96-0.02-1.96%5326,61462.67%
TSLA230317C003366702022-12-05 10:35AM EST336.671.000.890.920.00-146662.99%
TSLA230317C003400002022-12-06 11:56AM EST340.000.900.840.88-0.03-3.23%74,95363.21%
TSLA230317C003433302022-12-01 2:37PM EST343.331.400.810.830.00-2491,88463.48%
TSLA230317C003466702022-11-25 9:36AM EST346.671.140.770.800.00-181863.75%
TSLA230317C003500002022-12-06 1:25PM EST350.000.750.740.76-0.07-8.54%609,24164.01%
TSLA230317C003533302022-12-01 12:27PM EST353.331.240.710.730.00-4838764.31%
TSLA230317C003566702022-12-01 3:45PM EST356.671.120.670.710.00-239364.58%
TSLA230317C003600002022-12-06 12:55PM EST360.000.690.650.68-0.04-5.48%11,88564.89%
TSLA230317C003633302022-12-01 11:55AM EST363.331.080.620.650.00-344665.11%
TSLA230317C003666702022-12-06 11:04AM EST366.670.580.600.63-0.06-9.38%188,42865.48%
TSLA230317C003700002022-12-05 3:47PM EST370.000.610.580.600.00-3453865.72%
TSLA230317C003733302022-12-05 3:37PM EST373.330.610.560.580.00-462666.04%
TSLA230317C003800002022-07-20 11:11AM EST380.00398.21523.70532.350.00-2170.00%
TSLA230317C003833302022-12-06 10:23AM EST383.330.490.490.52-0.09-15.52%14512,31266.75%
TSLA230317C003900002022-08-19 12:57PM EST390.00514.990.000.000.00-1625.00%
TSLA230317C004000002022-12-06 1:23PM EST400.000.430.410.430.00-4922,05068.02%
TSLA230317C004100002022-08-15 11:44AM EST410.00546.330.000.000.00-25925.00%
TSLA230317C004166702022-12-06 10:07AM EST416.670.320.340.36-0.17-34.69%313,27469.14%
TSLA230317C004200002022-08-22 8:57AM EST420.00467.350.000.000.00-24725.00%
TSLA230317C004300002022-08-16 9:54AM EST430.00512.600.000.000.00-24125.00%
TSLA230317C004333302022-12-06 12:44PM EST433.330.320.280.31+0.03+10.34%3320,21070.22%
TSLA230317C004400002022-08-17 9:46AM EST440.00490.550.000.000.00-23825.00%
TSLA230317C004416702022-12-06 9:50AM EST441.670.240.260.28-0.08-25.00%31,53470.70%
TSLA230317C004500002022-12-06 12:11PM EST450.000.280.230.26+0.01+3.70%104,62071.09%
TSLA230317C004583302022-12-01 10:16AM EST458.330.370.210.240.00-42,19971.58%
TSLA230317C004600002022-08-16 10:01AM EST460.00484.730.000.000.00-142525.00%
TSLA230317C004666702022-12-05 11:22AM EST466.670.220.200.220.00-512,83972.17%
TSLA230317C004700002022-08-15 11:47AM EST470.00494.730.000.000.00-361925.00%
TSLA230317C004750002022-12-05 2:52PM EST475.000.220.180.200.00-33,02172.46%
TSLA230317C004800002022-08-16 9:53AM EST480.00469.280.000.000.00-227025.00%
TSLA230317C004833302022-12-06 10:55AM EST483.330.170.170.19-0.02-10.53%11,71473.05%
TSLA230317C004900002022-08-16 9:53AM EST490.00461.520.000.000.00-227625.00%
TSLA230317C004916702022-12-01 12:25PM EST491.670.280.150.180.00-22,35073.44%
TSLA230317C005000002022-12-06 11:49AM EST500.000.150.150.16-0.02-11.76%60513,09873.93%
TSLA230317C005083302022-12-06 9:30AM EST508.330.170.130.150.00-11,22174.12%
TSLA230317C005100002022-08-16 9:52AM EST510.00444.150.000.000.00-262950.00%
TSLA230317C005166702022-12-06 12:58PM EST516.670.140.120.14-0.04-22.22%184874.61%
TSLA230317C005200002022-08-16 1:22PM EST520.00445.200.000.000.00-344950.00%
TSLA230317C005250002022-12-06 11:06AM EST525.000.110.110.13-0.10-47.62%194,45774.90%
TSLA230317C005300002022-08-16 1:21PM EST530.00436.550.000.000.00-61550.00%
TSLA230317C005333302022-12-06 11:42AM EST533.330.130.100.12-0.03-18.75%14,72375.20%
TSLA230317C005400002022-08-17 9:49AM EST540.00404.170.000.000.00-12550.00%
TSLA230317C005416702022-12-06 9:30AM EST541.670.120.090.110.00-175875.39%
TSLA230317C005500002022-12-06 10:09AM EST550.000.090.090.11-0.06-40.00%13,68176.27%
TSLA230317C005583302022-12-02 9:50AM EST558.330.130.080.100.00-13,70276.37%
TSLA230317C005600002022-08-16 1:19PM EST560.00412.730.000.000.00-46050.00%
TSLA230317C005666702022-12-06 12:22PM EST566.670.100.070.09-0.01-9.09%18,04376.37%
TSLA230317C005700002022-08-16 1:18PM EST570.00404.500.000.000.00-142650.00%
TSLA230317C005750002022-12-06 1:24PM EST575.000.070.060.09-0.02-22.22%513,21576.76%
TSLA230317C005800002022-08-16 9:51AM EST580.00384.780.000.000.00-720050.00%
TSLA230317C005833302022-11-30 2:59PM EST583.330.110.060.080.00-12,60476.95%
TSLA230317C005900002022-08-16 9:50AM EST590.00376.450.000.000.00-4350.00%
TSLA230317C005916702022-11-29 11:25AM EST591.670.070.050.080.00-161577.34%
TSLA230317C005950002022-08-16 9:52AM EST595.00375.150.000.000.00-4550.00%
TSLA230317C006000002022-12-06 10:05AM EST600.000.060.050.07-0.04-40.00%15,06577.54%
TSLA230317C006050002022-08-17 10:31AM EST605.00357.800.000.000.00-101650.00%
TSLA230317C006083302022-12-01 12:55PM EST608.330.100.050.070.00-2247478.32%
TSLA230317C006100002022-08-16 9:52AM EST610.00363.430.000.000.00-24050.00%
TSLA230317C006166702022-12-06 10:46AM EST616.670.060.040.06-0.05-45.45%54,19577.73%
TSLA230317C006200002022-08-19 2:39PM EST620.00327.350.000.000.00-19150.00%
TSLA230317C006250002022-12-06 12:47PM EST625.000.050.040.06-0.03-37.50%187478.52%
TSLA230317C006300002022-08-15 11:46AM EST630.00361.800.000.000.00-271950.00%
TSLA230317C006333302022-12-06 11:20AM EST633.330.060.040.06-0.04-40.00%42,38579.30%
TSLA230317C006350002022-08-15 10:47AM EST635.00347.910.000.000.00-844250.00%
TSLA230317C006400002022-08-15 10:43AM EST640.00345.050.000.000.00-226450.00%
TSLA230317C006416702022-11-29 3:08PM EST641.670.050.030.050.00-42084678.52%
TSLA230317C006450002022-08-15 10:41AM EST645.00339.250.000.000.00--1150.00%
TSLA230317C006500002022-12-05 1:29PM EST650.000.040.030.050.00-18,05079.30%
TSLA230317C006550002022-08-17 10:36AM EST655.00316.660.000.000.00-51650.00%
TSLA230317C006600002022-08-24 11:48AM EST660.00309.070.000.000.00-213350.00%
TSLA230317C006650002022-08-15 10:39AM EST665.00325.600.000.000.00--1450.00%
TSLA230317C006666702022-12-06 11:31AM EST666.670.040.030.04-0.02-33.33%4669,86579.69%
TSLA230317C006700002022-08-23 1:46PM EST670.00293.580.000.000.00-131250.00%
TSLA230317C006750002022-12-06 9:49AM EST675.000.040.020.040.00-121,49579.30%
TSLA230317C006800002022-08-23 1:38PM EST680.00288.160.000.000.00-243850.00%
TSLA230317C006833302022-12-01 9:53AM EST683.330.070.020.040.00-103,53580.08%
TSLA230317C006850002022-08-23 12:38PM EST685.00283.190.000.000.00-2550.00%
TSLA230317C006900002022-08-24 11:48AM EST690.00287.450.000.000.00-11750.00%
TSLA230317C006916702022-11-25 10:23AM EST691.670.050.030.040.00-1270181.64%
TSLA230317C006950002022-08-15 11:56AM EST695.00314.270.000.000.00-201350.00%
TSLA230317C007000002022-12-05 1:23PM EST700.000.030.020.040.00-13,34781.25%
TSLA230317C007050002022-08-23 1:43PM EST705.00270.630.000.000.00-21150.00%
TSLA230317C007083302022-12-01 10:29AM EST708.330.050.020.040.00-842081.64%
TSLA230317C007100002022-08-15 10:29AM EST710.00287.500.000.000.00-18950.00%
TSLA230317C007150002022-08-15 10:29AM EST715.00283.750.000.000.00-22550.00%
TSLA230317C007166702022-12-02 1:11PM EST716.670.050.010.040.00-5061881.25%
TSLA230317C007200002022-08-19 2:48PM EST720.00256.490.000.000.00-39250.00%
TSLA230317C007250002022-11-18 10:30AM EST725.000.060.010.030.00-177580.47%
TSLA230317C007300002022-08-24 9:13AM EST730.00266.800.000.000.00-1220150.00%
TSLA230317C007333302022-12-05 9:55AM EST733.330.020.010.030.00-111,67481.25%
TSLA230317C007350002022-08-15 10:27AM EST735.00270.580.000.000.00-21450.00%
TSLA230317C007400002022-08-22 9:11AM EST740.00224.000.000.000.00-12750.00%
TSLA230317C007416702022-11-15 3:45PM EST741.670.060.010.030.00-2574881.64%
TSLA230317C007450002022-08-15 10:26AM EST745.00263.990.000.000.00-182250.00%
TSLA230317C007500002022-12-02 9:30AM EST750.000.040.010.030.00-1070782.03%
TSLA230317C007550002022-08-23 8:41AM EST755.00218.160.000.000.00-11650.00%
TSLA230317C007583302022-12-01 11:31AM EST758.330.030.010.030.00-101,23182.81%
TSLA230317C007600002022-08-19 12:04PM EST760.00230.300.000.000.00-15850.00%
TSLA230317C007650002022-08-15 11:24AM EST765.00259.780.000.000.00--1050.00%
TSLA230317C007666702022-12-01 10:52AM EST766.670.030.010.030.00-21,22283.20%
TSLA230317C007700002022-08-15 11:26AM EST770.00256.800.000.000.00-4750.00%
TSLA230317C007750002022-12-01 12:57PM EST775.000.050.010.030.00-14770883.59%
TSLA230317C007800002022-08-22 8:39AM EST780.00204.000.000.000.00-115750.00%
TSLA230317C007833302022-12-01 11:18AM EST783.330.040.000.030.00-893882.81%
TSLA230317C007850002022-08-15 10:33AM EST785.00241.080.000.000.00-81650.00%
TSLA230317C007900002022-08-11 11:30AM EST790.00204.100.000.000.00-1650.00%
TSLA230317C007916702022-12-06 10:41AM EST791.670.020.000.03+0.01+100.00%11,35382.81%
TSLA230317C007950002022-08-23 9:21AM EST795.00206.920.000.000.00-32650.00%
TSLA230317C008000002022-12-01 3:35PM EST800.000.020.000.03-0.01-33.33%35,21183.59%
TSLA230317C008083302022-12-05 10:42AM EST808.330.020.010.020.00-111,77084.38%
TSLA230317C008100002022-08-24 9:20AM EST810.00218.450.000.000.00-18550.00%
TSLA230317C008166702022-12-05 11:15AM EST816.670.020.010.020.00-112,21684.38%
TSLA230317C008200002022-08-19 9:08AM EST820.00193.000.000.000.00-25550.00%
TSLA230317C008250002022-12-06 11:09AM EST825.000.020.010.02-0.01-33.33%12337,79485.16%
TSLA230317C008300002022-08-22 11:31AM EST830.00176.660.000.000.00-42550.00%
TSLA230317C008400002022-08-24 12:27PM EST840.00192.880.000.000.00-210150.00%
TSLA230317C008500002022-08-24 9:45AM EST850.00191.980.000.000.00-12,30050.00%
TSLA230317C008600002022-08-23 12:37PM EST860.00178.500.000.000.00-116350.00%
TSLA230317C008700002022-08-23 8:40AM EST870.00158.000.000.000.00-114450.00%
TSLA230317C008800002022-08-24 11:52AM EST880.00173.020.000.000.00-22,37650.00%
TSLA230317C008850002022-08-23 12:43PM EST885.00166.000.000.000.00-210650.00%
TSLA230317C008900002022-08-24 2:27PM EST890.00163.550.000.000.00-34550.00%
TSLA230317C008950002022-08-24 2:47PM EST895.00161.350.000.000.00-287750.00%
TSLA230317C009000002022-08-24 2:57PM EST900.00157.300.000.000.00-33719,34850.00%
TSLA230317C009050002022-08-24 2:34PM EST905.00157.500.000.000.00-45850.00%
TSLA230317C009100002022-08-24 10:36AM EST910.00162.250.000.000.00-136550.00%
TSLA230317C009150002022-08-24 11:28AM EST915.00161.360.000.000.00-112350.00%
TSLA230317C009200002022-08-24 9:26AM EST920.00160.820.000.000.00-187450.00%
TSLA230317C009250002022-08-24 10:38AM EST925.00155.000.000.000.00-42650.00%
TSLA230317C009300002022-08-24 2:53PM EST930.00144.080.000.000.00-816750.00%
TSLA230317C009350002022-08-22 1:50PM EST935.00129.900.000.000.00-2650.00%
TSLA230317C009400002022-08-24 9:47AM EST940.00149.050.000.000.00-58150.00%
TSLA230317C009500002022-08-24 1:48PM EST950.00136.320.000.000.00-2510,76450.00%
TSLA230317C009600002022-08-24 12:01PM EST960.00138.000.000.000.00-210450.00%
TSLA230317C009700002022-08-24 11:39AM EST970.00136.700.000.000.00-15350.00%
TSLA230317C009800002022-08-24 2:52PM EST980.00124.200.000.000.00-913850.00%
TSLA230317C009900002022-08-24 8:47AM EST990.00128.470.000.000.00-44250.00%
TSLA230317C010000002022-08-24 2:05PM EST1,000.00119.050.000.000.00-409,11950.00%
TSLA230317C010100002022-08-24 9:19AM EST1,010.00124.630.000.000.00-43850.00%
TSLA230317C010200002022-08-24 2:05PM EST1,020.00112.050.000.000.00-1611850.00%
TSLA230317C010300002022-08-24 8:38AM EST1,030.00112.350.000.000.00-214750.00%
TSLA230317C010400002022-08-24 2:09PM EST1,040.00105.450.000.000.00-414250.00%
TSLA230317C010500002022-08-24 2:42PM EST1,050.00102.100.000.000.00-52,58550.00%
TSLA230317C010600002022-08-24 11:17AM EST1,060.00105.720.000.000.00-23450.00%
TSLA230317C010700002022-08-24 2:06PM EST1,070.0096.150.000.000.00-43550.00%
TSLA230317C010800002022-08-24 2:53PM EST1,080.0091.370.000.000.00-324450.00%
TSLA230317C010900002022-08-15 2:32PM EST1,090.00110.670.000.000.00-13150.00%
TSLA230317C011000002022-08-24 2:53PM EST1,100.0086.030.000.000.00-452,89250.00%
TSLA230317C011100002022-08-24 2:59PM EST1,110.0083.050.000.000.00-15750.00%
TSLA230317C011200002022-08-23 10:21AM EST1,120.0078.960.000.000.00-53950.00%
TSLA230317C011500002022-08-24 11:23AM EST1,150.0080.170.000.000.00-31,92350.00%
TSLA230317C012000002022-08-24 12:12PM EST1,200.0067.550.000.000.00-103,81150.00%
TSLA230317C012500002022-08-24 1:44PM EST1,250.0055.000.000.000.00-64,89950.00%
TSLA230317C013000002022-08-24 2:59PM EST1,300.0046.730.000.000.00-1695,91250.00%
TSLA230317C013250002022-08-19 12:44PM EST1,325.0041.490.000.000.00-646850.00%
TSLA230317C013500002022-08-24 2:40PM EST1,350.0041.550.000.000.00-61,05650.00%
TSLA230317C013750002022-08-24 2:59PM EST1,375.0036.890.000.000.00-678350.00%
TSLA230317C014000002022-08-24 2:42PM EST1,400.0035.090.000.000.00-391,05150.00%
TSLA230317C014250002022-08-24 12:31PM EST1,425.0034.300.000.000.00-281950.00%
TSLA230317C014500002022-08-24 2:57PM EST1,450.0029.980.000.000.00-135350.00%
TSLA230317C014750002022-08-24 2:57PM EST1,475.0027.900.000.000.00-176650.00%
TSLA230317C015000002022-08-24 2:10PM EST1,500.0026.560.000.000.00-243,03150.00%
TSLA230317C015250002022-08-17 2:43PM EST1,525.0028.480.000.000.00-131050.00%
TSLA230317C015500002022-08-24 11:01AM EST1,550.0025.350.000.000.00-520650.00%
TSLA230317C015750002022-08-23 9:15AM EST1,575.0019.800.000.000.00-11,25350.00%
TSLA230317C016000002022-08-24 10:12AM EST1,600.0022.150.000.000.00-41,59750.00%
TSLA230317C016250002022-08-24 2:10PM EST1,625.0018.850.000.000.00-222650.00%
TSLA230317C016500002022-08-23 9:02AM EST1,650.0015.000.000.000.00-366850.00%
TSLA230317C016750002022-08-24 11:44AM EST1,675.0017.900.000.000.00-11,25650.00%
TSLA230317C017000002022-08-24 8:32AM EST1,700.0015.890.000.000.00-32,63250.00%
TSLA230317C017250002022-08-24 1:44PM EST1,725.0014.750.000.000.00-4704,57150.00%
TSLA230317C017500002022-08-22 9:39AM EST1,750.0011.110.000.000.00-588450.00%
TSLA230317C017750002022-08-17 9:12AM EST1,775.0014.550.000.000.00-115250.00%
TSLA230317C018000002022-08-24 1:51PM EST1,800.0012.100.000.000.00-1171,64950.00%
TSLA230317C018250002022-08-17 8:30AM EST1,825.0013.950.000.000.00-112750.00%
TSLA230317C018500002022-08-24 11:30AM EST1,850.0012.020.000.000.00-161,38250.00%
TSLA230317C018750002022-08-24 2:29PM EST1,875.0010.000.000.000.00-27850.00%
TSLA230317C019000002022-08-22 8:51AM EST1,900.007.500.000.000.00-168450.00%
TSLA230317C019250002022-08-24 1:52PM EST1,925.009.050.000.000.00-19011350.00%
TSLA230317C019500002022-08-16 9:46AM EST1,950.0010.290.000.000.00-12,29750.00%
TSLA230317C020000002022-08-24 2:31PM EST2,000.007.550.000.000.00-8523,42450.00%
TSLA230317C020250002022-08-24 12:47PM EST2,025.007.850.000.000.00-17,03350.00%
TSLA230317C020500002022-08-23 8:56AM EST2,050.005.950.000.000.00-151,18150.00%
TSLA230317C020750002022-08-24 9:09AM EST2,075.007.600.000.000.00-19750.00%
TSLA230317C021000002022-08-24 9:40AM EST2,100.006.850.000.000.00-263150.00%
TSLA230317C021250002022-08-23 9:13AM EST2,125.005.150.000.000.00-157350.00%
TSLA230317C021500002022-08-19 2:30PM EST2,150.005.300.000.000.00-117450.00%
TSLA230317C021750002022-08-23 1:53PM EST2,175.005.200.000.000.00-124450.00%
TSLA230317C022000002022-08-23 2:18PM EST2,200.005.000.000.000.00-244150.00%
TSLA230317C022250002022-08-24 9:58AM EST2,225.005.450.000.000.00-112650.00%
TSLA230317C022500002022-08-22 9:41AM EST2,250.003.600.000.000.00-113350.00%
TSLA230317C022750002022-08-16 1:12PM EST2,275.005.900.000.000.00-139050.00%
TSLA230317C023000002022-08-15 11:16AM EST2,300.005.250.000.000.00-142050.00%
TSLA230317C023250002022-08-23 2:47PM EST2,325.003.750.000.000.00-67550.00%
TSLA230317C023500002022-08-19 8:51AM EST2,350.003.600.000.000.00-114350.00%
TSLA230317C023750002022-08-11 9:26AM EST2,375.003.600.000.000.00-28150.00%
TSLA230317C024000002022-08-24 1:50PM EST2,400.003.500.000.000.00-41,48150.00%
TSLA230317C024250002022-08-16 8:30AM EST2,425.004.250.000.000.00-119550.00%
TSLA230317C024500002022-08-24 10:15AM EST2,450.003.550.000.000.00-141050.00%
TSLA230317C024750002022-08-24 2:56PM EST2,475.002.950.000.000.00-176,20850.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230317P000016702022-11-21 1:27PM EST1.670.010.000.010.00-124,655287.50%
TSLA230317P000033302022-11-28 2:00PM EST3.330.010.000.010.00-106,753237.50%
TSLA230317P000050002022-11-21 1:37PM EST5.000.010.000.010.00-227,292212.50%
TSLA230317P000066702022-11-21 1:37PM EST6.670.030.000.010.00-14,498193.75%
TSLA230317P000083302022-11-29 3:36PM EST8.330.010.000.010.00-41,093178.13%
TSLA230317P000100002022-12-01 2:52PM EST10.000.010.000.010.00-513,123168.75%
TSLA230317P000116702022-11-30 2:33PM EST11.670.010.000.010.00-102663156.25%
TSLA230317P000133302022-12-01 3:02PM EST13.330.010.000.020.00-2649159.38%
TSLA230317P000150002022-12-06 10:56AM EST15.000.010.000.020.00-72,546150.00%
TSLA230317P000166702022-12-06 1:10PM EST16.670.010.000.01-0.01-50.00%15011,833137.50%
TSLA230317P000183302022-12-06 11:01AM EST18.330.010.000.02-0.01-50.00%2024,943137.50%
TSLA230317P000200002022-08-24 2:52PM EST20.000.020.000.000.00-211,17450.00%
TSLA230317P000250002022-08-18 2:17PM EST25.000.030.000.000.00-1432150.00%
TSLA230317P000300002022-08-23 1:29PM EST30.000.040.000.000.00-147950.00%
TSLA230317P000333302022-12-06 10:46AM EST33.330.080.070.09-0.01-11.11%3,4128,712124.22%
TSLA230317P000350002022-08-03 12:52PM EST35.000.100.000.000.00-2817550.00%
TSLA230317P000400002022-08-22 12:07PM EST40.000.040.000.000.00-110750.00%
TSLA230317P000450002022-08-24 11:51AM EST45.000.150.000.000.00-1132150.00%
TSLA230317P000500002022-12-06 12:06PM EST50.000.240.240.260.00-2113,299109.18%
TSLA230317P000550002022-08-24 11:52AM EST55.000.220.000.000.00-1148850.00%
TSLA230317P000666702022-12-06 11:36AM EST66.670.580.580.60+0.03+5.45%15817,70497.75%
TSLA230317P000833302022-12-06 1:29PM EST83.331.181.161.19+0.10+9.26%1404,14688.16%
TSLA230317P001000002022-12-06 1:17PM EST100.002.142.162.18+0.15+7.54%20812,14980.25%
TSLA230317P001166702022-12-06 12:51PM EST116.673.753.853.90+0.15+4.17%11811,28474.06%
TSLA230317P001233302022-12-06 12:29PM EST123.334.784.804.85+0.28+6.22%52,30871.93%
TSLA230317P001266702022-12-06 9:31AM EST126.674.805.305.40-0.15-3.03%11,17470.83%
TSLA230317P001300002022-12-06 1:19PM EST130.005.925.956.05+0.42+7.64%1121,89170.13%
TSLA230317P001333302022-12-06 1:07PM EST133.336.606.606.70+0.38+6.11%6510,72569.20%
TSLA230317P001366702022-12-06 12:16PM EST136.677.207.357.40+0.95+15.20%31,14168.38%
TSLA230317P001400002022-12-06 12:54PM EST140.007.908.058.20+0.50+6.76%762,28167.46%
TSLA230317P001433302022-12-06 12:46PM EST143.338.658.959.05+0.20+2.37%201,15166.82%
TSLA230317P001466702022-12-06 11:20AM EST146.679.839.809.90+0.73+8.02%32,34665.86%
TSLA230317P001500002022-12-06 1:17PM EST150.0010.7410.8010.90+0.74+7.40%63110,12265.22%
TSLA230317P001533302022-12-06 10:56AM EST153.3312.4611.8511.95+1.49+13.58%1292264.55%
TSLA230317P001566702022-12-06 10:56AM EST156.6713.5812.9513.05+1.58+13.17%51,42963.81%
TSLA230317P001600002022-12-06 1:04PM EST160.0014.1014.1014.20+1.15+8.88%1,68615,10163.05%
TSLA230317P001633302022-12-06 12:11PM EST163.3314.9015.4015.55+0.63+4.41%72,14062.60%
TSLA230317P001666702022-12-06 1:09PM EST166.6716.7016.7516.85+1.30+8.44%23611,03061.93%
TSLA230317P001700002022-12-06 1:27PM EST170.0018.2018.2018.30+1.30+7.69%15311,09161.42%
TSLA230317P001733302022-12-06 1:10PM EST173.3319.6519.6519.75+1.25+6.79%6414,28060.72%
TSLA230317P001766702022-12-06 1:25PM EST176.6721.2021.2521.35+1.10+5.47%571,89460.21%
TSLA230317P001800002022-12-06 1:19PM EST180.0022.8222.9023.05+1.67+7.90%1,9968,75059.72%
TSLA230317P001833302022-12-06 1:28PM EST183.3324.7024.6524.75+1.35+5.78%2646,57259.17%
TSLA230317P001866702022-12-06 11:27AM EST186.6725.8026.4526.60+0.95+3.82%1143,53858.67%
TSLA230317P001900002022-12-06 12:50PM EST190.0027.7028.4028.55+1.44+5.48%2964,25858.33%
TSLA230317P001933302022-12-06 1:04PM EST193.3330.1230.4030.50+1.82+6.43%132,12957.86%
TSLA230317P001966702022-12-06 1:04PM EST196.6732.2132.1032.70+1.21+3.90%1475757.12%
TSLA230317P001983302022-12-06 12:05PM EST198.3332.2033.3533.75+3.35+11.61%41,73557.17%
TSLA230317P002000002022-12-06 1:13PM EST200.0034.9034.4034.90+2.10+6.40%5229,41057.01%
TSLA230317P002016702022-12-05 10:39AM EST201.6731.6035.5036.000.00-12169656.82%
TSLA230317P002033302022-12-06 9:44AM EST203.3336.9036.6037.00+2.95+8.69%554656.45%
TSLA230317P002050002022-12-05 2:41PM EST205.0036.0037.7038.300.00-1255356.44%
TSLA230317P002066702022-12-05 1:02PM EST206.6736.3538.9039.350.00-112,19256.17%
TSLA230317P002083302022-12-06 1:17PM EST208.3340.2040.1540.55+8.00+24.84%231,40456.16%
TSLA230317P002100002022-12-06 12:28PM EST210.0041.2541.2541.70+1.95+4.96%661,12255.80%
TSLA230317P002116702022-12-06 12:24PM EST211.6742.4242.5043.10+8.52+25.13%545855.97%
TSLA230317P002133302022-12-06 10:32AM EST213.3344.8443.7044.10+10.04+28.85%31,96155.47%
TSLA230317P002150002022-12-06 10:15AM EST215.0046.0045.0045.40+6.00+15.00%479655.49%
TSLA230317P002166702022-12-06 1:27PM EST216.6746.3846.2546.65+8.98+24.01%37,65155.31%
TSLA230317P002183302022-12-02 11:17AM EST218.3338.4047.5047.950.00-2452955.19%
TSLA230317P002200002022-12-06 1:27PM EST220.0048.9348.8049.40+2.19+4.69%1143,37855.32%
TSLA230317P002216702022-12-02 11:05AM EST221.6740.4050.0550.550.00-3335054.86%
TSLA230317P002233302022-12-05 10:17AM EST223.3347.8551.3551.85+1.45+3.12%148754.70%
TSLA230317P002250002022-12-06 1:10PM EST225.0052.8552.5553.20+3.21+6.47%302,21554.38%
TSLA230317P002266702022-12-05 10:41AM EST226.6748.5554.0554.550.00-251,16554.52%
TSLA230317P002283302022-12-02 11:17AM EST228.3345.4555.4555.900.00-4762454.48%
TSLA230317P002300002022-12-06 1:08PM EST230.0056.8756.8057.30+5.37+10.43%1898554.38%
TSLA230317P002316702022-12-01 11:50AM EST231.6747.1858.2058.750.00-146854.41%
TSLA230317P002333302022-12-06 10:11AM EST233.3361.4059.5560.05+5.60+10.04%596,49854.08%
TSLA230317P002350002022-12-05 11:02AM EST235.0054.4460.9561.450.00-266053.95%
TSLA230317P002366702022-12-06 11:03AM EST236.6763.5562.4562.90+11.70+22.57%142854.05%
TSLA230317P002383302022-12-02 10:52AM EST238.3352.1563.9064.350.00-169154.07%
TSLA230317P002400002022-12-06 11:49AM EST240.0064.5065.3565.85+1.73+2.76%52,41454.12%
TSLA230317P002416702022-12-06 11:02AM EST241.6767.8866.7567.25+9.60+16.47%338853.84%
TSLA230317P002433302022-12-06 11:03AM EST243.3369.3568.2068.75+13.74+24.71%35,30653.85%
TSLA230317P002450002022-12-06 11:02AM EST245.0070.8269.7570.40+12.67+21.79%448954.32%
TSLA230317P002466702022-12-06 11:03AM EST246.6772.4071.2571.70+8.65+13.57%271253.93%
TSLA230317P002483302022-11-21 10:57AM EST248.3379.7272.7073.200.00-532953.85%
TSLA230317P002500002022-12-06 11:03AM EST250.0075.3874.0574.70+3.73+5.21%189,08153.47%
TSLA230317P002516702022-11-23 1:15PM EST251.6776.7475.6076.250.00-448353.62%
TSLA230317P002533302022-11-23 1:15PM EST253.3378.4077.2077.750.00-145153.79%
TSLA230317P002550002022-12-05 3:08PM EST255.0075.6078.7579.300.00-666253.89%
TSLA230317P002566702022-12-06 9:35AM EST256.6778.0880.3080.85+7.11+10.02%179653.98%
TSLA230317P002583302022-11-25 9:34AM EST258.3379.5581.7582.450.00-3029553.96%
TSLA230317P002600002022-11-30 2:08PM EST260.0080.5583.3584.00+5.92+7.93%93,32354.11%
TSLA230317P002616702022-11-30 10:57AM EST261.6780.2084.8585.550.00-222253.99%
TSLA230317P002633302022-11-30 3:16PM EST263.3376.5586.4087.150.00-384254.15%
TSLA230317P002650002022-12-06 10:01AM EST265.0089.3987.8588.70+4.28+5.03%642353.82%
TSLA230317P002666702022-12-06 1:11PM EST266.6790.0089.3590.30+15.42+20.68%210,32553.74%
TSLA230317P002700002022-11-30 11:25AM EST270.0089.5092.7593.550.00-491454.88%
TSLA230317P002733302022-11-23 3:39PM EST273.3391.8495.9596.650.00-1679454.94%
TSLA230317P002766702022-12-05 9:40AM EST276.6788.9098.9099.850.00-674554.35%
TSLA230317P002800002022-12-05 10:41AM EST280.0095.47102.20103.050.00-151,73554.88%
TSLA230317P002833302022-12-06 1:01PM EST283.33105.00105.60106.45+12.50+13.51%56,04556.43%
TSLA230317P002866702022-12-02 11:56AM EST286.6794.72108.80109.550.00-157656.12%
TSLA230317P002900002022-12-02 1:52PM EST290.0098.79111.90112.800.00-32,00055.95%
TSLA230317P002933302022-12-05 10:01AM EST293.33108.92115.30116.100.00-13,18957.09%
TSLA230317P002950002022-12-05 12:26PM EST295.00110.70116.75117.750.00-140456.60%
TSLA230317P002966702022-12-01 12:04PM EST296.67103.71118.45119.350.00-327056.91%
TSLA230317P002983302022-11-15 9:59AM EST298.33100.58120.20121.000.00-129057.73%
TSLA230317P003000002022-12-05 2:58PM EST300.00118.84121.90122.850.00-33,21859.07%
TSLA230317P003016702022-12-02 9:30AM EST301.67110.84123.35124.300.00-7432157.68%
TSLA230317P003033302022-11-22 12:49PM EST303.33134.69125.05125.950.00-19258.28%
TSLA230317P003050002022-12-01 12:03PM EST305.00111.72126.55127.600.00-25257.86%
TSLA230317P003066702022-11-30 10:43AM EST306.67123.20128.30129.250.00-127958.59%
TSLA230317P003083302022-11-22 2:57PM EST308.33139.70130.10130.900.00-2005859.64%
TSLA230317P003100002022-11-25 9:33AM EST310.00128.60131.75132.550.00-245059.91%
TSLA230317P003116702022-11-22 2:38PM EST311.67143.25133.50134.500.00-841661.94%
TSLA230317P003133302022-11-22 2:48PM EST313.33144.75135.15135.900.00-7149261.21%
TSLA230317P003166702022-12-05 1:04PM EST316.67133.85138.25139.200.00-158660.77%
TSLA230317P003200002022-11-23 11:54AM EST320.00141.00141.80142.550.00-13317262.77%
TSLA230317P003233302022-11-22 2:38PM EST323.33154.80144.90145.850.00-8874162.37%
TSLA230317P003266702022-12-06 12:49PM EST326.67147.36148.45149.20+16.14+12.30%5052764.27%
TSLA230317P003300002022-11-17 1:48PM EST330.00144.93151.50152.550.00-125163.82%
TSLA230317P003333302022-12-06 10:45AM EST333.33157.00154.85155.85+19.50+14.18%21,27264.58%
TSLA230317P003366702022-12-06 12:12PM EST336.67157.12158.15159.20+15.83+11.20%10010265.21%
TSLA230317P003400002022-12-02 3:29PM EST340.00145.64161.55162.550.00-100066.46%
TSLA230317P003433302022-11-18 10:03AM EST343.33164.50165.05165.900.00-2068.20%
TSLA230317P003466702022-11-16 3:32PM EST346.67160.75168.25169.200.00-130368.07%
TSLA230317P003500002022-12-06 11:37AM EST350.00170.85171.60172.55+15.35+9.87%1669.02%
TSLA230317P003533302022-11-21 12:44PM EST353.33183.39175.10175.900.00-5070.75%
TSLA230317P003566702022-11-10 3:51PM EST356.67166.51178.25179.200.00-150070.31%
TSLA230317P003600002022-12-02 3:47PM EST360.00165.70181.60182.550.00-100171.24%
TSLA230317P003633302022-10-18 11:36AM EST363.33143.85179.25180.350.00-200.00%
TSLA230317P003666702022-11-30 12:44PM EST366.67184.90188.20189.250.00-24612372.46%
TSLA230317P003700002022-12-02 3:47PM EST370.00175.71191.55192.550.00-92073.12%
TSLA230317P003733302022-11-04 1:58PM EST373.33166.49177.85179.250.00-300.00%
TSLA230317P003800002022-08-23 2:39PM EST380.0010.350.000.000.00-91700.00%
TSLA230317P003833302022-11-04 2:05PM EST383.33176.80187.85189.150.00-500.00%
TSLA230317P003900002022-08-24 2:06PM EST390.0010.940.000.000.00-1480.00%
TSLA230317P004000002022-11-28 12:16PM EST400.00212.75221.50222.600.00-3379.13%
TSLA230317P004100002022-08-19 9:09AM EST410.0012.720.000.000.00-1240.00%
TSLA230317P004166702022-11-03 9:09AM EST416.67200.20221.20222.550.00-2000.00%
TSLA230317P004200002022-08-24 2:30PM EST420.0013.500.000.000.00-4440.00%
TSLA230317P004300002022-08-22 11:42AM EST430.0014.800.000.000.00-390.00%
TSLA230317P004333302022-10-12 2:49PM EST433.33212.70236.80238.000.00-14300.00%
TSLA230317P004400002022-08-24 2:43PM EST440.0015.250.000.000.00-22730.00%
TSLA230317P004416702022-10-12 2:52PM EST441.67225.40245.15246.350.00-1500.00%
TSLA230317P004500002022-10-24 1:52PM EST450.00240.23266.15267.350.00-2100.00%
TSLA230317P004583302022-10-05 2:15PM EST458.33216.05250.70252.300.00-1,14000.00%
TSLA230317P004600002022-08-23 12:10PM EST460.0017.700.000.000.00-2470.00%
TSLA230317P004666702022-11-22 3:00PM EST466.67297.67288.30289.300.00-161291.60%
TSLA230317P004700002022-08-24 2:26PM EST470.0018.570.000.000.00-22850.00%
TSLA230317P004750002022-10-12 2:52PM EST475.00258.95278.20279.850.00-1400.00%
TSLA230317P004800002022-08-23 1:49PM EST480.0019.860.000.000.00-21980.00%
TSLA230317P004833302022-10-05 2:43PM EST483.33242.65275.45277.200.00-66000.00%
TSLA230317P004900002022-08-23 1:44PM EST490.0021.000.000.000.00-134830.00%
TSLA230317P004916702022-10-05 2:39PM EST491.67250.33284.15285.700.00-61000.00%
TSLA230317P005000002022-11-30 2:22PM EST500.00309.91321.45322.650.00-20695.65%
TSLA230317P005083302022-10-13 2:15PM EST508.33287.19311.65313.200.00-400.00%
TSLA230317P005100002022-08-23 12:47PM EST510.0023.990.000.000.00-2250.00%
TSLA230317P005166702022-10-05 2:02PM EST516.67275.68308.70310.450.00-1,08000.00%
TSLA230317P005200002022-08-24 8:47AM EST520.0024.850.000.000.00-11,7290.00%
TSLA230317P005250002022-10-04 2:28PM EST525.00276.81307.85309.500.00-3300.00%
TSLA230317P005300002022-08-23 12:41PM EST530.0026.900.000.000.00-360.00%
TSLA230317P005333302022-10-07 9:28AM EST533.33302.60324.90326.850.00-200.00%
TSLA230317P005400002022-08-24 9:22AM EST540.0027.680.000.000.00-101,6940.00%
TSLA230317P005416702022-07-29 12:40PM EST541.67254.12251.80256.400.00--1890.00%
TSLA230317P005500002022-09-08 1:43PM EST550.00262.43325.85328.800.00-400.00%
TSLA230317P005583302022-07-29 12:57PM EST558.33269.60268.05272.750.00--390.00%
TSLA230317P005600002022-08-24 9:20AM EST560.0031.110.000.000.00-15150.00%
TSLA230317P005666702022-12-01 2:26PM EST566.67371.30388.00389.350.00-66103.96%
TSLA230317P005700002022-08-08 1:35PM EST570.0039.350.000.000.00-240.00%
TSLA230317P005750002022-11-28 9:30AM EST575.00395.10396.25397.700.00-60104.54%
TSLA230317P005800002022-08-24 11:29AM EST580.0034.800.000.000.00-14810.00%
TSLA230317P005833302022-11-25 10:54AM EST583.33399.51404.65406.050.00-130106.20%
TSLA230317P005900002022-08-17 10:39AM EST590.0036.850.000.000.00-18350.00%
TSLA230317P005916702022-08-09 1:55PM EST591.67308.41302.45305.750.00--00.00%
TSLA230317P005950002022-08-18 8:38AM EST595.0036.820.000.000.00-1460.00%
TSLA230317P006000002022-10-19 1:37PM EST600.00378.50419.15420.450.00-1000.00%
TSLA230317P006050002022-08-23 12:44PM EST605.0041.200.000.000.00-320.00%
TSLA230317P006083302022-08-09 1:53PM EST608.33323.62319.90323.200.00--00.00%
TSLA230317P006100002022-08-23 8:30AM EST610.0043.890.000.000.00-1110.00%
TSLA230317P006150002022-08-16 11:24AM EST615.0039.600.000.000.00-1240.00%
TSLA230317P006166702022-08-09 2:30PM EST616.67333.82326.75330.400.00--00.00%
TSLA230317P006200002022-08-19 10:10AM EST620.0045.490.000.000.00-16180.00%
TSLA230317P006250002022-08-16 8:39AM EST625.00311.37319.90322.150.00-400.00%
TSLA230317P006300002022-08-23 1:43PM EST630.0046.560.000.000.00-2330.00%
TSLA230317P006333302022-08-22 10:59AM EST633.33344.09323.55326.000.00--00.00%
TSLA230317P006350002022-08-17 8:38AM EST635.0046.200.000.000.00-1120.00%
TSLA230317P006400002022-08-24 10:06AM EST640.0048.550.000.000.00-25870.00%
TSLA230317P006416702022-09-18 11:05PM EST641.67400.42--0.00---0.00%
TSLA230317P006450002022-08-15 10:56AM EST645.0046.830.000.000.00-2340.00%
TSLA230317P006500002022-08-10 2:22PM EST650.00357.12350.00351.600.00-600.00%
TSLA230317P006550002022-08-23 9:10AM EST655.0054.350.000.000.00-1150.00%
TSLA230317P006600002022-08-24 10:06AM EST660.0053.650.000.000.00-21070.00%
TSLA230317P006650002022-08-12 1:58PM EST665.0056.700.000.000.00-1520.00%
TSLA230317P006666702022-08-10 2:22PM EST666.67373.59366.70368.550.00--00.00%
TSLA230317P006700002022-08-18 10:32AM EST670.0053.250.000.000.00-1150.00%
TSLA230317P006750002022-08-23 12:58PM EST675.00439.60385.20388.100.00-1001930.00%
TSLA230317P006800002022-08-23 9:22AM EST680.0060.450.000.000.00-23730.00%
TSLA230317P006833302022-09-18 11:05PM EST683.33370.08--0.00---0.00%
TSLA230317P006850002022-08-15 8:55AM EST685.0058.500.000.000.00-140.00%
TSLA230317P006900002022-08-24 2:50PM EST690.0062.750.000.000.00-18340.00%
TSLA230317P006916702022-08-05 12:43PM EST691.67399.57418.80424.550.00--00.00%
TSLA230317P006950002022-08-18 12:18PM EST695.0060.600.000.000.00-121050.00%
TSLA230317P007000002022-08-22 2:33PM EST700.00410.36397.80400.200.00-600.00%
TSLA230317P007050002022-08-24 10:42AM EST705.0066.320.000.000.00-2180.00%
TSLA230317P007083302022-09-18 11:05PM EST708.33372.13--0.00---0.00%
TSLA230317P007100002022-08-24 9:43AM EST710.0067.510.000.000.00-180.00%
TSLA230317P007150002022-08-15 11:54AM EST715.0063.780.000.000.00-240.00%
TSLA230317P007166702022-08-04 2:06PM EST716.67409.38444.05449.600.00--00.00%
TSLA230317P007200002022-08-23 8:54AM EST720.0075.350.000.000.00-14240.00%
TSLA230317P007250002022-08-24 12:12PM EST725.00363.25447.10450.150.00-2440.00%
TSLA230317P007300002022-08-22 2:51PM EST730.0080.750.000.000.00-41,7210.00%
TSLA230317P007333302022-08-10 2:22PM EST733.33437.73433.05435.050.00--00.00%
TSLA230317P007350002022-08-22 11:55AM EST735.0081.450.000.000.00-7150.00%
TSLA230317P007400002022-08-22 10:11AM EST740.0085.700.000.000.00-12840.00%
TSLA230317P007416702022-09-18 11:05PM EST741.67367.85--0.00---0.00%
TSLA230317P007450002022-08-24 11:47AM EST745.0079.000.000.000.00-7210.00%
TSLA230317P007500002022-09-07 9:55AM EST750.00471.30520.40522.700.00-400.00%
TSLA230317P007550002022-08-22 10:11AM EST755.0091.500.000.000.00-3330.00%
TSLA230317P007583302022-09-18 11:05PM EST758.33493.29--0.00---0.00%
TSLA230317P007600002022-08-23 9:15AM EST760.0087.750.000.000.00-2410.00%
TSLA230317P007650002022-08-24 9:59AM EST765.0085.680.000.000.00-2190.00%
TSLA230317P007666702022-07-29 1:47PM EST766.67474.08475.05481.000.00--00.00%
TSLA230317P007700002022-08-24 2:09PM EST770.0089.150.000.000.00-3750.00%
TSLA230317P007750002022-08-19 8:56AM EST775.00398.30476.45481.700.00-1130.00%
TSLA230317P007800002022-08-24 2:09PM EST780.0093.050.000.000.00-21120.00%
TSLA230317P007833302022-09-15 2:00PM EST783.33477.65576.95579.750.00-200.00%
TSLA230317P007850002022-08-22 11:42AM EST785.00101.300.000.000.00-160.00%
TSLA230317P007900002022-08-19 11:29AM EST790.00100.600.000.000.00-1520.00%
TSLA230317P007916702022-09-18 11:05PM EST791.67432.97--0.00---0.00%
TSLA230317P007950002022-08-23 2:46PM EST795.00101.850.000.000.00-7150.00%
TSLA230317P008000002022-09-13 2:09PM EST800.00506.00577.50579.500.00-100.00%
TSLA230317P008083302022-09-18 11:05PM EST808.33443.20--0.00---0.00%
TSLA230317P008100002022-08-24 12:31PM EST810.00106.000.000.000.00-12980.00%
TSLA230317P008166702022-09-18 11:05PM EST816.67518.28--0.00---0.00%
TSLA230317P008200002022-08-24 9:03AM EST820.00106.860.000.000.00-51470.00%
TSLA230317P008250002022-09-09 10:49AM EST825.00526.75600.65603.950.00-200.00%
TSLA230317P008300002022-08-24 1:14PM EST830.00113.460.000.000.00-4340.00%
TSLA230317P008400002022-08-24 2:56PM EST840.00119.510.000.000.00-151490.00%
TSLA230317P008500002022-08-24 2:56PM EST850.00124.160.000.000.00-1032,3540.00%
TSLA230317P008600002022-08-24 10:01AM EST860.00126.250.000.000.00-5810.00%
TSLA230317P008700002022-08-24 11:34AM EST870.00130.320.000.000.00-171650.00%
TSLA230317P008800002022-08-24 2:58PM EST880.00138.990.000.000.00-111,0940.00%
TSLA230317P008850002022-08-23 10:38AM EST885.00143.330.000.000.00-1390.00%
TSLA230317P008900002022-08-24 8:43AM EST890.00141.690.000.000.00-2640.00%
TSLA230317P008950002022-08-24 12:50PM EST895.00145.800.000.000.00-661000.00%
TSLA230317P009000002022-08-24 2:58PM EST900.00149.440.000.000.00-191,7350.00%
TSLA230317P009050002022-08-24 12:50PM EST905.00151.050.000.000.00-701050.00%
TSLA230317P009100002022-08-24 12:50PM EST910.00153.700.000.000.00-2332670.00%
TSLA230317P009150002022-08-24 12:50PM EST915.00156.400.000.000.00-66870.00%
TSLA230317P009200002022-08-23 1:24PM EST920.00159.420.000.000.00-8610.00%
TSLA230317P009250002022-08-17 1:48PM EST925.00151.100.000.000.00-1290.00%
TSLA230317P009300002022-08-24 12:50PM EST930.00164.650.000.000.00-902070.00%
TSLA230317P009350002022-08-24 12:50PM EST935.00167.450.000.000.00-68810.00%
TSLA230317P009400002022-08-24 12:50PM EST940.00170.250.000.000.00-2403540.00%
TSLA230317P009500002022-08-24 12:50PM EST950.00176.000.000.000.00-661,6940.00%
TSLA230317P009600002022-08-24 2:48PM EST960.00182.940.000.000.00-1840.00%
TSLA230317P009700002022-08-15 1:12PM EST970.00174.200.000.000.00-35830.00%
TSLA230317P009800002022-08-18 9:22AM EST980.00186.700.000.000.00-61310.00%
TSLA230317P009900002022-08-19 9:07AM EST990.00205.370.000.000.00-6240.00%
TSLA230317P010000002022-08-24 11:40AM EST1,000.00203.000.000.000.00-11,0050.00%
TSLA230317P010100002022-08-16 11:00AM EST1,010.00198.300.000.000.00-110.00%
TSLA230317P010200002022-08-24 11:54AM EST1,020.00218.540.000.000.00-41050.00%
TSLA230317P010300002022-08-18 11:47AM EST1,030.00217.700.000.000.00-490.00%
TSLA230317P010400002022-08-18 11:47AM EST1,040.00224.200.000.000.00-22600.00%
TSLA230317P010500002022-08-24 8:53AM EST1,050.00234.600.000.000.00-16430.00%
TSLA230317P010600002022-08-18 8:47AM EST1,060.00236.050.000.000.00-7710.00%
TSLA230317P010700002022-08-04 8:36AM EST1,070.00242.700.000.000.00-1190.00%
TSLA230317P010800002022-08-24 9:36AM EST1,080.00254.660.000.000.00-2370.00%
TSLA230317P010900002022-08-23 12:58PM EST1,090.00269.500.000.000.00-1190.00%
TSLA230317P011000002022-08-22 11:37AM EST1,100.00289.490.000.000.00-596820.00%
TSLA230317P011100002022-08-18 10:55AM EST1,110.00268.400.000.000.00-5200.00%
TSLA230317P011200002022-08-10 1:04PM EST1,120.00301.340.000.000.00-1160.00%
TSLA230317P011500002022-08-24 10:29AM EST1,150.00307.840.000.000.00-15210.00%
TSLA230317P012000002022-08-19 1:33PM EST1,200.00354.570.000.000.00-85420.00%
TSLA230317P012500002022-08-18 11:13AM EST1,250.00376.620.000.000.00-16550.00%
TSLA230317P013000002022-08-23 2:16PM EST1,300.00436.000.000.000.00-14010.00%
TSLA230317P013250002022-07-29 2:52PM EST1,325.00460.450.000.000.00-61890.00%
TSLA230317P013500002022-08-12 9:07AM EST1,350.00503.640.000.000.00-201050.00%
TSLA230317P013750002022-08-22 2:15PM EST1,375.00520.900.000.000.00-11820.00%
TSLA230317P014000002022-08-24 1:34PM EST1,400.00525.090.000.000.00-13770.00%
TSLA230317P014250002022-08-22 12:20PM EST1,425.00566.800.000.000.00-22810.00%
TSLA230317P014500002022-08-23 9:52AM EST1,450.00573.220.000.000.00-11150.00%
TSLA230317P014750002022-08-22 11:17AM EST1,475.00614.300.000.000.00-21220.00%
TSLA230317P015000002022-08-24 10:34AM EST1,500.00609.300.000.000.00-38780.00%
TSLA230317P015250002022-08-18 9:40AM EST1,525.00621.500.000.000.00-51240.00%
TSLA230317P015500002022-08-18 9:40AM EST1,550.00644.950.000.000.00-121870.00%
TSLA230317P015750002022-08-08 12:09PM EST1,575.00684.900.000.000.00-11150.00%
TSLA230317P016000002022-08-17 10:34AM EST1,600.00700.650.000.000.00-15350.00%
TSLA230317P016250002022-07-29 12:40PM EST1,625.00762.350.000.000.00-2630.00%
TSLA230317P016500002022-08-01 9:20AM EST1,650.00739.700.000.000.00-5330.00%
TSLA230317P016750002022-07-29 12:57PM EST1,675.00808.800.000.000.00-4130.00%
TSLA230317P017000002022-08-23 9:06AM EST1,700.00828.050.000.000.00-21060.00%
TSLA230317P017250002022-07-28 2:50PM EST1,725.00882.500.000.000.00-1630.00%
TSLA230317P017500002022-08-05 10:08AM EST1,750.00861.010.000.000.00-340.00%
TSLA230317P017750002022-08-09 1:55PM EST1,775.00925.230.000.000.00-2120.00%
TSLA230317P018000002022-08-22 8:32AM EST1,800.00924.670.000.000.00-230.00%
TSLA230317P018250002022-08-09 1:53PM EST1,825.00970.860.000.000.00-210.00%
TSLA230317P018500002022-08-09 2:30PM EST1,850.001,001.450.000.000.00-200.00%
TSLA230317P018750002022-08-16 8:39AM EST1,875.00934.100.000.000.00-200.00%
TSLA230317P019000002022-08-22 10:59AM EST1,900.001,032.280.000.000.00-250.00%
TSLA230317P019250002022-05-19 11:12AM EST1,925.001,201.251,266.601,281.500.00-400.00%
TSLA230317P019500002022-08-10 2:22PM EST1,950.001,071.350.000.000.00-300.00%
TSLA230317P020000002022-08-10 2:22PM EST2,000.001,120.750.000.000.00-300.00%
TSLA230317P020250002022-05-19 8:31AM EST2,025.001,318.791,366.601,383.050.00-2000.00%
TSLA230317P020500002022-04-26 8:53AM EST2,050.001,110.251,333.901,350.150.00-200.00%
TSLA230317P020750002022-08-05 12:43PM EST2,075.001,198.710.000.000.00-3000.00%
TSLA230317P021000002022-08-22 2:33PM EST2,100.001,231.080.000.000.00-300.00%
TSLA230317P021250002022-04-06 11:15AM EST2,125.001,116.401,254.501,273.500.00-420.00%
TSLA230317P021500002022-08-04 2:06PM EST2,150.001,228.120.000.000.00-200.00%
TSLA230317P021750002021-11-08 11:11AM EST2,175.001,089.751,212.501,231.000.00-430.00%
TSLA230317P022000002022-08-10 2:22PM EST2,200.001,313.200.000.000.00-310.00%
TSLA230317P022250002021-11-02 9:37AM EST2,225.001,103.551,272.001,290.500.00--20.00%
TSLA230317P022500002022-04-04 12:56PM EST2,250.001,145.101,295.001,313.000.00-210.00%
TSLA230317P022750002022-05-11 8:30AM EST2,275.001,479.870.000.000.00-100.00%
TSLA230317P023000002022-07-29 1:47PM EST2,300.001,422.230.000.000.00-14000.00%
TSLA230317P023250002021-11-02 9:37AM EST2,325.001,194.901,365.001,383.500.00--10.00%
TSLA230317P023500002022-08-04 2:06PM EST2,350.001,428.150.000.000.00-200.00%
TSLA230317P023750002022-04-05 10:58AM EST2,375.001,298.901,486.001,506.000.00-12110.00%
TSLA230317P024000002022-08-04 11:29AM EST2,400.001,473.090.000.000.00-200.00%
TSLA230317P024250002022-04-05 9:59AM EST2,425.001,329.601,520.001,539.500.00--10.00%
TSLA230317P024500002022-04-27 8:30AM EST2,450.001,554.820.000.000.00-100.00%
TSLA230317P024750002022-07-26 12:48PM EST2,475.001,699.000.000.000.00-100.00%