Australia markets open in 8 hours 52 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.92+0.06 (+0.03%)
At close: 04:00PM EST
185.25 +2.33 (+1.27%)
Pre-market: 09:08AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230421C000500002022-11-23 2:24PM EST50.00133.260.000.000.00-240.00%
TSLA230421C000550002022-11-21 3:45PM EST55.00115.400.000.000.00--10.00%
TSLA230421C000600002022-11-09 9:33AM EST60.00129.900.000.000.00-110.00%
TSLA230421C000650002022-11-08 9:47AM EST65.00124.750.000.000.00-110.00%
TSLA230421C000700002022-11-28 3:11PM EST70.00116.000.000.000.00-470.00%
TSLA230421C000800002022-11-28 11:41AM EST80.00111.270.000.000.00-4820.00%
TSLA230421C000900002022-11-14 12:40PM EST90.00109.500.000.000.00-110.00%
TSLA230421C000950002022-11-17 3:55PM EST95.0092.880.000.000.00-390.00%
TSLA230421C001000002022-11-25 12:48PM EST100.0088.210.000.000.00-151490.00%
TSLA230421C001083302022-11-28 3:46PM EST108.3381.250.000.000.00-2950.00%
TSLA230421C001166702022-11-23 9:45AM EST116.6766.890.000.000.00-6280.00%
TSLA230421C001250002022-11-28 2:45PM EST125.0068.400.000.000.00-1670.00%
TSLA230421C001333302022-11-28 11:40AM EST133.3365.300.000.000.00-1280.00%
TSLA230421C001416702022-11-23 2:55PM EST141.6755.550.000.000.00-2100.00%
TSLA230421C001500002022-11-28 12:03PM EST150.0053.000.000.000.00-22120.00%
TSLA230421C001583302022-11-28 9:30AM EST158.3342.000.000.000.00-11510.00%
TSLA230421C001666702022-11-28 2:53PM EST166.6739.700.000.000.00-246690.00%
TSLA230421C001750002022-11-28 3:09PM EST175.0034.800.000.000.00-1591,3620.00%
TSLA230421C001833302022-11-28 3:58PM EST183.3329.900.000.000.00-841,7830.10%
TSLA230421C001916702022-11-28 3:32PM EST191.6726.300.000.000.00-1431,0581.56%
TSLA230421C002000002022-11-28 3:58PM EST200.0022.750.000.000.00-3624,6923.13%
TSLA230421C002083302022-11-28 3:30PM EST208.3319.700.000.000.00-1941,4796.25%
TSLA230421C002166702022-11-28 2:59PM EST216.6717.250.000.000.00-224596.25%
TSLA230421C002250002022-11-28 3:08PM EST225.0014.800.000.000.00-9892,5066.25%
TSLA230421C002333302022-11-28 1:22PM EST233.3313.560.000.000.00-401,0426.25%
TSLA230421C002400002022-11-28 3:21PM EST240.0011.200.000.000.00-5171,0506.25%
TSLA230421C002416702022-11-28 10:04AM EST241.6711.300.000.000.00-2672012.50%
TSLA230421C002433302022-11-28 9:37AM EST243.339.950.000.000.00-11,04512.50%
TSLA230421C002450002022-11-28 3:37PM EST245.0010.220.000.000.00-221,11012.50%
TSLA230421C002466702022-11-28 12:24PM EST246.6711.000.000.000.00-6985812.50%
TSLA230421C002483302022-11-28 11:42AM EST248.3311.000.000.000.00-956412.50%
TSLA230421C002500002022-11-28 3:58PM EST250.009.230.000.000.00-1,3722,52012.50%
TSLA230421C002516702022-11-28 11:58AM EST251.6710.200.000.000.00-9877812.50%
TSLA230421C002533302022-11-28 2:33PM EST253.339.000.000.000.00-10147412.50%
TSLA230421C002550002022-11-28 2:26PM EST255.008.700.000.000.00-89482312.50%
TSLA230421C002583302022-11-28 3:00PM EST258.338.100.000.000.00-14275112.50%
TSLA230421C002666702022-11-28 12:58PM EST266.677.630.000.000.00-191,40712.50%
TSLA230421C002750002022-11-28 3:55PM EST275.005.900.000.000.00-141,23312.50%
TSLA230421C002833302022-11-28 11:55AM EST283.335.920.000.000.00-111,24012.50%
TSLA230421C002916702022-11-28 11:38AM EST291.675.200.000.000.00-202,37512.50%
TSLA230421C003000002022-11-28 3:45PM EST300.004.030.000.000.00-1806,38612.50%
TSLA230421C003083302022-11-28 10:11AM EST308.333.750.000.000.00-21,71912.50%
TSLA230421C003166702022-11-28 12:56PM EST316.673.400.000.000.00-2120,84412.50%
TSLA230421C003250002022-11-28 12:33PM EST325.003.150.000.000.00-1402,13112.50%
TSLA230421C003333302022-11-28 11:33AM EST333.332.690.000.000.00-354,50325.00%
TSLA230421C003416702022-11-28 2:22PM EST341.672.180.000.000.00-1263425.00%
TSLA230421C003500002022-11-28 3:14PM EST350.001.950.000.000.00-791,64425.00%
TSLA230421C003583302022-11-28 10:13AM EST358.331.860.000.000.00-1979425.00%
TSLA230421C003666702022-11-28 3:44PM EST366.671.630.000.000.00-481,03225.00%
TSLA230421C003750002022-11-28 1:03PM EST375.001.610.000.000.00-1888525.00%
TSLA230421C003833302022-11-28 10:09AM EST383.331.400.000.000.00-250625.00%
TSLA230421C003916702022-11-28 1:54PM EST391.671.240.000.000.00-2926925.00%
TSLA230421C004000002022-11-28 1:13PM EST400.001.210.000.000.00-1041,85425.00%
TSLA230421C004083302022-11-28 3:55PM EST408.331.020.000.000.00-221025.00%
TSLA230421C004166702022-11-28 12:56PM EST416.671.050.000.000.00-51,03025.00%
TSLA230421C004250002022-11-28 1:37PM EST425.000.940.000.000.00-244,69925.00%
TSLA230421C004333302022-11-28 11:01AM EST433.330.850.000.000.00-12,80025.00%
TSLA230421C004416702022-11-23 9:37AM EST441.670.530.000.000.00-143225.00%
TSLA230421C004500002022-11-28 1:43PM EST450.000.750.000.000.00-2154325.00%
TSLA230421C004583302022-11-21 10:47AM EST458.330.400.000.000.00-12,59325.00%
TSLA230421C004666702022-11-25 10:10AM EST466.670.580.000.000.00-740425.00%
TSLA230421C004750002022-11-25 11:02AM EST475.000.550.000.000.00-301,59425.00%
TSLA230421C004833302022-11-25 9:33AM EST483.330.500.000.000.00-161525.00%
TSLA230421C004916702022-11-28 12:56PM EST491.670.550.000.000.00-5112125.00%
TSLA230421C005000002022-11-28 11:37AM EST500.000.500.000.000.00-111,70825.00%
TSLA230421C005083302022-11-23 2:03PM EST508.330.380.000.000.00-19125.00%
TSLA230421C005166702022-11-28 3:21PM EST516.670.400.000.000.00-1520325.00%
TSLA230421C005250002022-11-25 10:32AM EST525.000.370.000.000.00-4013125.00%
TSLA230421C005333302022-11-22 2:15PM EST533.330.220.000.000.00-233425.00%
TSLA230421C005416702022-11-23 3:35PM EST541.670.320.000.000.00-1011425.00%
TSLA230421C005500002022-11-28 3:16PM EST550.000.280.000.000.00-310,51925.00%
TSLA230421C005583302022-11-22 3:40PM EST558.330.170.000.000.00-43725.00%
TSLA230421C005666702022-11-28 9:30AM EST566.670.240.000.000.00-113725.00%
TSLA230421C005750002022-11-23 12:24PM EST575.000.200.000.000.00-11,08825.00%
TSLA230421C005833302022-11-28 3:16PM EST583.330.230.000.000.00-2180725.00%
TSLA230421C006000002022-11-28 1:38PM EST600.000.220.000.000.00-208,73325.00%
TSLA230421C006250002022-08-16 12:41PM EST625.00364.500.000.000.00-53025.00%
TSLA230421C006500002022-08-23 9:52AM EST650.00314.460.000.000.00-27050.00%
TSLA230421C006750002022-08-24 8:54AM EST675.00311.300.000.000.00-12550.00%
TSLA230421C007000002022-08-22 11:00AM EST700.00263.190.000.000.00-29650.00%
TSLA230421C007200002022-08-22 2:49PM EST720.00251.850.000.000.00-42250.00%
TSLA230421C007250002022-08-16 1:19PM EST725.00301.370.000.000.00-779650.00%
TSLA230421C007300002022-08-15 12:24PM EST730.00302.050.000.000.00-26750.00%
TSLA230421C007350002022-08-17 2:58PM EST735.00277.700.000.000.00-24350.00%
TSLA230421C007400002022-08-23 1:38PM EST740.00261.150.000.000.00-24350.00%
TSLA230421C007450002022-08-23 12:38PM EST745.00256.630.000.000.00-43750.00%
TSLA230421C007500002022-08-24 11:10AM EST750.00264.130.000.000.00-111250.00%
TSLA230421C007550002022-08-22 8:54AM EST755.00229.050.000.000.00-82250.00%
TSLA230421C007600002022-08-24 9:02AM EST760.00261.180.000.000.00-27150.00%
TSLA230421C007650002022-08-23 1:46PM EST765.00244.840.000.000.00-121050.00%
TSLA230421C007750002022-08-23 1:45PM EST775.00239.770.000.000.00-23750.00%
TSLA230421C008000002022-08-24 8:57AM EST800.00234.440.000.000.00-27050.00%
TSLA230421C008250002022-08-17 1:02PM EST825.00230.530.000.000.00-210850.00%
TSLA230421C008500002022-08-24 12:28PM EST850.00201.000.000.000.00-317750.00%
TSLA230421C008750002022-08-24 8:55AM EST875.00195.160.000.000.00-115750.00%
TSLA230421C009000002022-08-24 8:41AM EST900.00179.500.000.000.00-110750.00%
TSLA230421C009250002022-08-24 2:54PM EST925.00162.000.000.000.00-76950.00%
TSLA230421C009500002022-08-24 12:44PM EST950.00155.620.000.000.00-766050.00%
TSLA230421C009750002022-08-24 1:10PM EST975.00147.420.000.000.00-221650.00%
TSLA230421C010000002022-08-24 1:30PM EST1,000.00136.000.000.000.00-31,08750.00%
TSLA230421C010250002022-08-19 1:48PM EST1,025.00123.850.000.000.00-212150.00%
TSLA230421C010500002022-08-24 12:27PM EST1,050.00120.000.000.000.00-210450.00%
TSLA230421C010750002022-08-24 8:38AM EST1,075.00113.670.000.000.00-21650.00%
TSLA230421C011000002022-08-24 11:00AM EST1,100.00108.350.000.000.00-2022850.00%
TSLA230421C011250002022-08-24 2:57PM EST1,125.0094.700.000.000.00-12450.00%
TSLA230421C011500002022-08-23 12:14PM EST1,150.0086.500.000.000.00-38950.00%
TSLA230421C011750002022-08-22 9:33AM EST1,175.0071.700.000.000.00-71150.00%
TSLA230421C012000002022-08-24 2:57PM EST1,200.0077.000.000.000.00-420850.00%
TSLA230421C012250002022-08-18 1:15PM EST1,225.0079.840.000.000.00-4350.00%
TSLA230421C012500002022-08-24 2:19PM EST1,250.0068.110.000.000.00-31650.00%
TSLA230421C012750002022-08-23 2:35PM EST1,275.0062.990.000.000.00-21150.00%
TSLA230421C013000002022-08-24 1:42PM EST1,300.0060.520.000.000.00-2718550.00%
TSLA230421C013250002022-08-23 9:50AM EST1,325.0053.250.000.000.00-13550.00%
TSLA230421C013500002022-08-24 2:40PM EST1,350.0051.800.000.000.00-124050.00%
TSLA230421C013750002022-08-22 12:36PM EST1,375.0041.500.000.000.00-31950.00%
TSLA230421C014000002022-08-24 9:01AM EST1,400.0050.400.000.000.00-115750.00%
TSLA230421C014250002022-08-23 9:34AM EST1,425.0040.550.000.000.00-2850.00%
TSLA230421C014500002022-08-24 9:00AM EST1,450.0044.500.000.000.00-2023750.00%
TSLA230421C014750002022-08-18 12:02PM EST1,475.0041.100.000.000.00-42050.00%
TSLA230421C015000002022-08-24 1:35PM EST1,500.0035.800.000.000.00-1848450.00%
TSLA230421C015250002022-08-23 8:56AM EST1,525.0029.550.000.000.00-2150.00%
TSLA230421C015500002022-08-23 10:47AM EST1,550.0028.550.000.000.00-122050.00%
TSLA230421C015750002022-08-19 10:21AM EST1,575.0027.500.000.000.00-3750.00%
TSLA230421C016000002022-08-23 8:38AM EST1,600.0023.900.000.000.00-111550.00%
TSLA230421C016250002022-08-18 12:01PM EST1,625.0028.450.000.000.00-62850.00%
TSLA230421C016500002022-08-22 9:38AM EST1,650.0020.100.000.000.00-11550.00%
TSLA230421C016750002022-08-19 8:58AM EST1,675.0021.700.000.000.00-2950.00%
TSLA230421C017000002022-08-19 2:14PM EST1,700.0021.050.000.000.00-182450.00%
TSLA230421C017250002022-08-23 12:31PM EST1,725.0020.400.000.000.00-1335350.00%
TSLA230421C017500002022-08-24 8:53AM EST1,750.0021.200.000.000.00-220550.00%
TSLA230421C018000002022-08-24 10:51AM EST1,800.0018.800.000.000.00-2114050.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230421P000500002022-11-28 9:34AM EST50.000.590.000.000.00-12,80650.00%
TSLA230421P000550002022-11-28 9:58AM EST55.000.690.000.000.00-12,21750.00%
TSLA230421P000600002022-11-28 2:02PM EST60.000.870.000.000.00-733525.00%
TSLA230421P000650002022-11-28 12:10PM EST65.001.020.000.000.00-66625.00%
TSLA230421P000700002022-11-28 9:40AM EST70.001.260.000.000.00-334925.00%
TSLA230421P000750002022-11-28 2:15PM EST75.001.540.000.000.00-510925.00%
TSLA230421P000800002022-11-28 12:32PM EST80.001.710.000.000.00-2722025.00%
TSLA230421P000850002022-11-28 11:32AM EST85.002.000.000.000.00-1116725.00%
TSLA230421P000900002022-11-28 11:32AM EST90.002.350.000.000.00-3421825.00%
TSLA230421P000950002022-11-28 12:06PM EST95.002.780.000.000.00-292,38425.00%
TSLA230421P001000002022-11-28 3:57PM EST100.003.470.000.000.00-18313,31725.00%
TSLA230421P001083302022-11-28 3:46PM EST108.334.450.000.000.00-1221,67812.50%
TSLA230421P001166702022-11-28 1:49PM EST116.675.520.000.000.00-491,23312.50%
TSLA230421P001250002022-11-28 3:53PM EST125.007.150.000.000.00-752,23512.50%
TSLA230421P001333302022-11-28 3:45PM EST133.338.900.000.000.00-2071,52512.50%
TSLA230421P001416702022-11-28 3:37PM EST141.6711.000.000.000.00-421,0866.25%
TSLA230421P001500002022-11-28 3:47PM EST150.0013.400.000.000.00-15210,7796.25%
TSLA230421P001583302022-11-28 3:21PM EST158.3316.170.000.000.00-1351,5536.25%
TSLA230421P001666702022-11-28 3:13PM EST166.6719.400.000.000.00-1172,1573.13%
TSLA230421P001750002022-11-28 3:07PM EST175.0022.730.000.000.00-3055,6991.56%
TSLA230421P001833302022-11-28 3:00PM EST183.3326.790.000.000.00-1292,9100.00%
TSLA230421P001916702022-11-28 3:27PM EST191.6731.450.000.000.00-703,5630.00%
TSLA230421P002000002022-11-28 11:24AM EST200.0034.250.000.000.00-95,5360.00%
TSLA230421P002083302022-11-28 3:44PM EST208.3341.050.000.000.00-2401,2700.00%
TSLA230421P002166702022-11-28 3:32PM EST216.6747.020.000.000.00-492,9730.00%
TSLA230421P002250002022-11-28 9:59AM EST225.0051.850.000.000.00-22,4430.00%
TSLA230421P002333302022-11-28 9:43AM EST233.3358.950.000.000.00-11,1530.00%
TSLA230421P002400002022-11-28 11:28AM EST240.0061.550.000.000.00-51,4450.00%
TSLA230421P002416702022-11-22 3:29PM EST241.6776.110.000.000.00-252870.00%
TSLA230421P002433302022-11-22 12:00PM EST243.3378.180.000.000.00-26060.00%
TSLA230421P002450002022-11-21 1:32PM EST245.0078.970.000.000.00-27780.00%
TSLA230421P002466702022-11-22 11:10AM EST246.6781.140.000.000.00-17240.00%
TSLA230421P002483302022-11-18 10:21AM EST248.3374.640.000.000.00-45310.00%
TSLA230421P002500002022-11-28 11:23AM EST250.0069.730.000.000.00-12,3920.00%
TSLA230421P002516702022-11-10 2:23PM EST251.6772.340.000.000.00-21590.00%
TSLA230421P002533302022-11-22 10:43AM EST253.3387.400.000.000.00-42050.00%
TSLA230421P002550002022-11-28 10:42AM EST255.0075.340.000.000.00-15570.00%
TSLA230421P002583302022-11-28 10:47AM EST258.3378.190.000.000.00-32,3310.00%
TSLA230421P002666702022-11-25 10:00AM EST266.6787.930.000.000.00-34070.00%
TSLA230421P002750002022-11-28 10:08AM EST275.0092.700.000.000.00-69890.00%
TSLA230421P002833302022-11-22 12:55PM EST283.33115.430.000.000.00-11,8800.00%
TSLA230421P002916702022-11-22 3:42PM EST291.67122.500.000.000.00-48930.00%
TSLA230421P003000002022-11-28 12:27PM EST300.00114.100.000.000.00-13,3660.00%
TSLA230421P003083302022-11-23 10:28AM EST308.33129.960.000.000.00-39740.00%
TSLA230421P003166702022-11-23 10:54AM EST316.67136.320.000.000.00-48520.00%
TSLA230421P003250002022-11-21 11:29AM EST325.00152.830.000.000.00-47700.00%
TSLA230421P003333302022-11-28 3:42PM EST333.33149.900.000.000.00-4206710.00%
TSLA230421P003416702022-11-28 10:52AM EST341.67157.080.000.000.00-91090.00%
TSLA230421P003500002022-11-23 9:44AM EST350.00175.280.000.000.00-900.00%
TSLA230421P003583302022-11-09 3:48PM EST358.33181.080.000.000.00-47600.00%
TSLA230421P003666702022-11-21 11:19AM EST366.67195.000.000.000.00-400.00%
TSLA230421P003750002022-11-22 2:48PM EST375.00206.350.000.000.00-2080.00%
TSLA230421P003833302022-11-07 12:48PM EST383.33184.450.000.000.00-100.00%
TSLA230421P003916702022-10-17 2:26PM EST391.67173.54207.55208.850.00-2046.68%
TSLA230421P004000002022-11-18 12:42PM EST400.00221.950.000.000.00-210.00%
TSLA230421P004083302022-10-20 2:21PM EST408.33201.29227.35229.000.00-24078.04%
TSLA230421P004166702022-10-20 2:21PM EST416.67210.85235.70237.350.00-20079.52%
TSLA230421P004250002022-11-14 12:54PM EST425.00230.620.000.000.00-1000.00%
TSLA230421P004333302022-10-20 2:21PM EST433.33227.55252.35254.000.00-13082.18%
TSLA230421P004416702022-10-20 2:21PM EST441.67235.90260.70262.350.00-20083.55%
TSLA230421P004500002022-11-22 3:00PM EST450.00281.590.000.000.00-1770.00%
TSLA230421P004583302022-11-03 1:37PM EST458.33241.990.000.000.00-300.00%
TSLA230421P004666702022-09-12 10:34AM EST466.67168.15249.05251.150.00-1000.00%
TSLA230421P004750002022-10-05 2:32PM EST475.00233.65265.80267.550.00-38000.00%
TSLA230421P004833302022-10-07 10:52AM EST483.33256.45274.55276.950.00-200.00%
TSLA230421P004916702022-10-05 2:48PM EST491.67250.90283.55285.800.00-54000.00%
TSLA230421P005000002022-10-17 1:26PM EST500.00282.10315.70317.000.00-200.00%
TSLA230421P005083302022-09-12 2:16PM EST508.33206.05289.75291.950.00-8200.00%
TSLA230421P005166702022-09-12 10:34AM EST516.67214.70299.05300.850.00-200.00%
TSLA230421P005250002022-09-29 10:24AM EST525.00253.30295.05298.150.00-200.00%
TSLA230421P005333302022-09-23 11:40AM EST533.33258.20317.95320.250.00-1200.00%
TSLA230421P005416702022-09-12 10:36AM EST541.67238.95324.65326.600.00-400.00%
TSLA230421P005500002022-10-27 12:31PM EST550.00324.18366.25367.900.00-10053.91%
TSLA230421P005583302022-09-01 11:24AM EST558.33290.10291.50294.350.00-400.00%
TSLA230421P005666702022-08-15 11:26AM EST566.67259.65266.15268.150.00--00.00%
TSLA230421P005750002022-08-23 10:56AM EST575.0042.25278.80282.450.00-2480.00%
TSLA230421P006000002022-11-21 9:37AM EST600.00425.740.000.000.00-100.00%
TSLA230421P006250002022-08-22 12:48PM EST625.0056.500.000.000.00-3430.00%
TSLA230421P006500002022-08-24 9:59AM EST650.0058.750.000.000.00-123230.00%
TSLA230421P006750002022-08-22 9:00AM EST675.0073.000.000.000.00-1220.00%
TSLA230421P007000002022-08-23 10:47AM EST700.0075.750.000.000.00-8900.00%
TSLA230421P007200002022-08-22 8:36AM EST720.0087.170.000.000.00-2180.00%
TSLA230421P007250002022-08-15 2:51PM EST725.0077.240.000.000.00-8120.00%
TSLA230421P007300002022-08-15 10:09AM EST730.0081.700.000.000.00-2170.00%
TSLA230421P007350002022-08-15 2:59PM EST735.0080.900.000.000.00-110.00%
TSLA230421P007400002022-08-19 12:05PM EST740.0089.750.000.000.00-7130.00%
TSLA230421P007450002022-08-24 11:52AM EST745.0090.750.000.000.00-150.00%
TSLA230421P007500002022-08-24 12:30PM EST750.0093.160.000.000.00-1190.00%
TSLA230421P007550002022-08-11 12:13PM EST755.00103.270.000.000.00--10.00%
TSLA230421P007600002022-08-18 1:44PM EST760.0091.790.000.000.00-440.00%
TSLA230421P007650002022-08-22 11:31AM EST765.00103.850.000.000.00-11130.00%
TSLA230421P007750002022-08-23 9:01AM EST775.00106.900.000.000.00-15340.00%
TSLA230421P008000002022-08-22 1:45PM EST800.00120.320.000.000.00-5770.00%
TSLA230421P008250002022-08-23 2:45PM EST825.00126.600.000.000.00-31680.00%
TSLA230421P008500002022-08-24 9:40AM EST850.00133.400.000.000.00-4910.00%
TSLA230421P008750002022-08-22 10:36AM EST875.00157.050.000.000.00-31580.00%
TSLA230421P009000002022-08-24 2:16PM EST900.00161.000.000.000.00-921160.00%
TSLA230421P009250002022-08-18 12:38PM EST925.00167.000.000.000.00-4240.00%
TSLA230421P009500002022-08-23 9:45AM EST950.00189.850.000.000.00-4100.00%
TSLA230421P009750002022-08-18 9:00AM EST975.00198.120.000.000.00-4110.00%
TSLA230421P010000002022-08-22 1:06PM EST1,000.00231.600.000.000.00-9300.00%
TSLA230421P010250002022-08-11 1:10PM EST1,025.00249.720.000.000.00-240.00%
TSLA230421P010500002022-08-22 1:06PM EST1,050.00265.550.000.000.00-18180.00%
TSLA230421P010750002022-08-18 12:36PM EST1,075.00258.410.000.000.00-6110.00%
TSLA230421P011000002022-08-24 9:19AM EST1,100.00279.250.000.000.00-5290.00%
TSLA230421P011250002022-08-18 2:00PM EST1,125.00295.430.000.000.00-660.00%
TSLA230421P011500002022-08-17 9:36AM EST1,150.00320.000.000.000.00-260.00%
TSLA230421P011750002022-08-18 12:32PM EST1,175.00329.960.000.000.00-210.00%
TSLA230421P012000002022-08-24 11:02AM EST1,200.00355.100.000.000.00-20700.00%
TSLA230421P012250002022-08-18 12:38PM EST1,225.00367.430.000.000.00-230.00%
TSLA230421P012500002022-08-16 10:31AM EST1,250.00380.030.000.000.00-210.00%
TSLA230421P012750002022-08-17 2:20PM EST1,275.00411.200.000.000.00-10110.00%
TSLA230421P013000002022-08-24 9:06AM EST1,300.00435.000.000.000.00-140.00%
TSLA230421P013250002022-08-15 2:16PM EST1,325.00436.650.000.000.00-290.00%
TSLA230421P013500002022-07-29 12:54PM EST1,350.00506.950.000.000.00-16150.00%
TSLA230421P013750002022-07-29 12:54PM EST1,375.00528.950.000.000.00-680.00%
TSLA230421P014000002022-08-10 1:50PM EST1,400.00546.700.000.000.00-2210.00%
TSLA230421P014250002022-08-02 10:41AM EST1,425.00546.050.000.000.00-2360.00%
TSLA230421P014500002022-07-29 2:50PM EST1,450.00578.350.000.000.00-163900.00%
TSLA230421P014750002022-08-15 2:07PM EST1,475.00565.490.000.000.00-2560.00%
TSLA230421P015000002022-08-01 2:46PM EST1,500.00626.350.000.000.00-2520.00%
TSLA230421P015250002022-08-11 11:27AM EST1,525.00664.300.000.000.00-120.00%
TSLA230421P015500002022-08-18 12:01PM EST1,550.00653.930.000.000.00-2200.00%
TSLA230421P015750002022-08-02 10:19AM EST1,575.00680.660.000.000.00--10.00%
TSLA230421P016000002022-08-03 9:37AM EST1,600.00708.470.000.000.00-110.00%
TSLA230421P016250002022-08-04 10:48AM EST1,625.00718.360.000.000.00--10.00%
TSLA230421P016500002022-08-16 1:29PM EST1,650.00733.500.000.000.00-110.00%
TSLA230421P016750002022-08-03 10:16AM EST1,675.00773.200.000.000.00-210.00%
TSLA230421P017000002022-08-15 11:26AM EST1,700.00778.950.000.000.00--10.00%