Australia markets open in 7 hours 12 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.73+2.81 (+1.54%)
As of 10:47AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230915C000016702022-11-21 12:03PM EST1.67169.05183.20184.900.00-210378.13%
TSLA230915C000033302022-10-21 12:26PM EST3.33208.59175.95178.350.00-430.00%
TSLA230915C000050002022-09-22 1:53PM EST5.00283.72208.55211.200.00-1160.00%
TSLA230915C000066702022-10-25 9:57AM EST6.67214.45176.05178.000.00-5200.00%
TSLA230915C000083302022-08-01 9:51AM EST8.33298.61264.65270.150.00--300.00%
TSLA230915C000100002022-08-08 9:58AM EST10.00293.70267.45270.700.00--00.00%
TSLA230915C000116702022-09-18 11:03PM EST11.67249.37--0.00---0.00%
TSLA230915C000133302022-11-28 2:33PM EST13.33171.50171.65173.550.00-164129.49%
TSLA230915C000150002022-07-26 1:15PM EST15.00760.420.000.000.00-550.00%
TSLA230915C000166702022-11-28 11:56AM EST16.67171.82169.40171.350.00-174161.91%
TSLA230915C000200002022-07-26 1:15PM EST20.00755.870.000.000.00--50.00%
TSLA230915C000250002022-08-01 9:51AM EST25.00896.200.000.000.00-9100.00%
TSLA230915C000300002022-08-08 9:58AM EST30.00881.100.000.000.00-500.00%
TSLA230915C000333302022-11-21 12:03PM EST33.33139.25153.20155.000.00-23,173119.17%
TSLA230915C000350002022-06-02 12:15PM EST35.00747.89641.85659.700.00-490.00%
TSLA230915C000400002022-08-02 9:15AM EST40.00856.540.000.000.00-7180.00%
TSLA230915C000500002022-11-29 9:45AM EST50.00135.95138.65140.00+13.57+11.09%4323109.35%
TSLA230915C000666702022-11-23 10:04AM EST66.67117.37123.85125.350.00-134998.51%
TSLA230915C000833302022-11-22 11:14AM EST83.3394.08109.50111.000.00-439389.54%
TSLA230915C001000002022-11-28 1:36PM EST100.0097.0496.5097.650.00-1032,28484.22%
TSLA230915C001083302022-11-23 2:31PM EST108.3387.1089.5091.150.00-224980.59%
TSLA230915C001166702022-11-22 1:00PM EST116.6769.6383.6085.350.00-144879.13%
TSLA230915C001233302022-11-22 11:57AM EST123.3365.4578.7080.700.00-210977.38%
TSLA230915C001250002022-11-28 2:25PM EST125.0076.4377.5579.000.00-15276.38%
TSLA230915C001266702022-11-18 3:59PM EST126.6772.5575.9577.850.00-22075.50%
TSLA230915C001300002022-11-21 1:03PM EST130.0061.9673.6575.550.00-14574.71%
TSLA230915C001333302022-11-23 10:04AM EST133.3366.8171.9073.800.00-510375.05%
TSLA230915C001366702022-11-10 2:13PM EST136.6773.0069.7071.150.00-18273.87%
TSLA230915C001400002022-11-22 9:32AM EST140.0056.7067.5069.000.00-235173.15%
TSLA230915C001416702022-11-22 2:44PM EST141.6753.5566.4567.900.00-367072.80%
TSLA230915C001433302022-10-14 12:44PM EST143.3390.0074.3576.500.00-119290.72%
TSLA230915C001466702022-11-18 3:33PM EST146.6759.7563.6064.600.00-19971.95%
TSLA230915C001500002022-11-29 10:12AM EST150.0060.4861.8562.50-1.78-2.86%330,58671.53%
TSLA230915C001533302022-11-25 12:36PM EST153.3357.8759.7560.550.00-30,00230,15070.87%
TSLA230915C001566702022-11-22 12:55PM EST156.6746.0057.2058.700.00-3719669.85%
TSLA230915C001583302022-11-29 9:48AM EST158.3355.0056.2558.15-0.30-0.54%114069.93%
TSLA230915C001600002022-11-28 3:41PM EST160.0054.6055.8056.800.00-227169.74%
TSLA230915C001633302022-11-22 12:04PM EST163.3343.1053.8555.200.00-228269.35%
TSLA230915C001666702022-11-29 9:52AM EST166.6750.4052.0553.15-2.07-3.95%138468.65%
TSLA230915C001733302022-11-28 2:50PM EST173.3348.1048.6049.650.00-3710,14467.70%
TSLA230915C001750002022-11-28 3:17PM EST175.0046.7547.8548.850.00-1310,29067.59%
TSLA230915C001800002022-11-29 9:47AM EST180.0044.0045.6546.05-0.25-0.56%830,49366.87%
TSLA230915C001833302022-11-29 10:19AM EST183.3343.1543.6544.30+0.24+0.56%4630,61765.99%
TSLA230915C001866702022-11-29 9:57AM EST186.6740.3342.2043.65-1.54-3.68%337366.37%
TSLA230915C001916702022-11-29 9:57AM EST191.6738.2039.9541.00-1.01-2.58%144965.45%
TSLA230915C001933302022-11-29 10:30AM EST193.3339.9039.5040.30+1.35+3.50%251965.49%
TSLA230915C002000002022-11-29 10:30AM EST200.0037.1336.4537.00+1.48+4.15%212,22364.18%
TSLA230915C002066702022-11-29 10:30AM EST206.6734.5034.1034.85+1.50+4.55%185064.10%
TSLA230915C002083302022-11-23 1:18PM EST208.3330.1033.4534.200.00-246763.90%
TSLA230915C002133302022-11-28 10:21AM EST213.3332.1031.5532.500.00-2648563.50%
TSLA230915C002166702022-11-29 10:24AM EST216.6730.5030.5031.20+0.80+2.69%377163.21%
TSLA230915C002200002022-11-29 9:41AM EST220.0028.8029.3030.00-0.30-1.03%91,66662.82%
TSLA230915C002250002022-11-29 9:39AM EST225.0027.0627.7528.50-0.23-0.84%31,33162.59%
TSLA230915C002266702022-11-23 3:01PM EST226.6726.6526.8527.700.00-1,0261,22461.97%
TSLA230915C002333302022-11-29 10:03AM EST233.3324.0525.0525.75-0.95-3.80%52,84761.69%
TSLA230915C002400002022-11-29 10:15AM EST240.0022.4023.4023.80-0.75-3.24%3538461.35%
TSLA230915C002416702022-11-28 3:34PM EST241.6722.2523.1523.350.00-71,09061.40%
TSLA230915C002466702022-11-23 9:58AM EST246.6718.4521.8022.100.00-2936061.08%
TSLA230915C002500002022-11-29 9:31AM EST250.0021.0020.9021.10+0.50+2.44%22,05460.69%
TSLA230915C002533302022-11-23 11:55AM EST253.3320.4520.2020.55+2.60+14.57%150860.77%
TSLA230915C002583302022-11-28 11:55AM EST258.3320.2019.0019.350.00-643560.41%
TSLA230915C002600002022-11-28 3:49PM EST260.0018.1518.6518.900.00-101,69560.27%
TSLA230915C002666702022-11-28 10:24AM EST266.6717.3017.3517.600.00-302,40760.10%
TSLA230915C002733302022-11-28 2:07PM EST273.3315.6515.9516.250.00-160159.66%
TSLA230915C002750002022-11-29 10:29AM EST275.0016.0015.8516.10-0.06-0.37%13,49759.90%
TSLA230915C002800002022-11-28 11:39AM EST280.0015.9714.9515.200.00-121,81059.68%
TSLA230915C002833302022-11-23 9:41AM EST283.3311.2514.3014.550.00-11,03759.40%
TSLA230915C002866702022-11-28 3:49PM EST286.6713.4013.9014.150.00-4548459.53%
TSLA230915C002916702022-11-28 12:48PM EST291.6714.0513.1513.400.00-3789659.40%
TSLA230915C002933302022-11-28 10:10AM EST293.3313.2312.8013.050.00-2037859.16%
TSLA230915C003000002022-11-28 3:57PM EST300.0011.5511.8512.100.00-6264,26958.95%
TSLA230915C003066702022-11-28 10:24AM EST306.6711.1811.0511.300.00-2983558.90%
TSLA230915C003083302022-11-28 11:55AM EST308.3311.7011.0011.200.00-2855959.11%
TSLA230915C003133302022-11-28 11:32AM EST313.3311.0010.3510.550.00-4742758.89%
TSLA230915C003166702022-11-28 11:15AM EST316.6710.3010.1010.350.00-131,50459.13%
TSLA230915C003200002022-11-29 10:29AM EST320.009.759.659.85-0.10-1.02%3591458.83%
TSLA230915C003250002022-11-28 1:13PM EST325.009.509.159.400.00-662,37958.83%
TSLA230915C003266702022-11-29 9:38AM EST326.678.759.109.35-0.50-5.41%3041159.04%
TSLA230915C003333302022-11-29 9:59AM EST333.338.008.558.75-0.40-4.76%15,97759.06%
TSLA230915C003400002022-11-28 3:16PM EST340.007.607.958.150.00-2222,48558.95%
TSLA230915C003416702022-11-28 2:41PM EST341.677.807.808.000.00-1817658.91%
TSLA230915C003466702022-11-21 2:26PM EST346.674.837.457.650.00-7355358.97%
TSLA230915C003500002022-11-29 10:26AM EST350.007.237.207.40-0.27-3.60%713,34658.95%
TSLA230915C003533302022-11-28 3:49PM EST353.336.807.007.200.00-2523,29559.03%
TSLA230915C003583302022-11-28 10:49AM EST358.336.656.706.850.00-1738759.05%
TSLA230915C003600002022-11-28 3:58PM EST360.006.306.506.700.00-232,14858.89%
TSLA230915C003666702022-11-28 2:45PM EST366.676.156.156.350.00-862,60959.05%
TSLA230915C003700002022-08-01 2:07PM EST370.00568.800.000.000.00-161512.50%
TSLA230915C003750002022-11-28 2:43PM EST375.005.735.755.950.00-732,37359.27%
TSLA230915C003800002022-08-04 12:01PM EST380.00583.730.000.000.00-2512.50%
TSLA230915C003833302022-11-28 2:40PM EST383.335.355.355.550.00-315,74759.39%
TSLA230915C003900002022-08-04 12:00PM EST390.00574.320.000.000.00-21112.50%
TSLA230915C003916702022-11-29 9:31AM EST391.675.074.905.10+0.17+3.47%160359.28%
TSLA230915C004000002022-11-29 9:32AM EST400.004.534.654.80-0.17-3.62%53,18759.58%
TSLA230915C004083302022-11-29 9:42AM EST408.334.304.354.50+0.05+1.18%101,34459.74%
TSLA230915C004100002022-08-04 12:00PM EST410.00559.760.000.000.00-21312.50%
TSLA230915C004166702022-11-29 10:07AM EST416.673.954.004.20-0.02-0.50%180559.74%
TSLA230915C004200002022-08-17 10:48AM EST420.00534.220.000.000.00-210312.50%
TSLA230915C004250002022-11-28 12:03PM EST425.004.103.753.950.00-12,39659.91%
TSLA230915C004300002022-08-16 9:55AM EST430.00537.940.000.000.00-222512.50%
TSLA230915C004333302022-11-29 9:45AM EST433.333.453.553.70-0.40-10.39%123,84960.10%
TSLA230915C004400002022-08-09 1:46PM EST440.00473.600.000.000.00-21125.00%
TSLA230915C004416702022-11-28 2:27PM EST441.673.353.303.500.00-557860.23%
TSLA230915C004500002022-11-29 9:42AM EST450.003.133.153.30-0.02-0.63%61,80960.49%
TSLA230915C004583302022-11-23 9:54AM EST458.332.333.003.100.00-138260.69%
TSLA230915C004600002022-08-16 10:37AM EST460.00522.850.000.000.00-203025.00%
TSLA230915C004666702022-11-28 11:33AM EST466.673.002.802.920.00-222,18060.78%
TSLA230915C004700002022-08-17 9:46AM EST470.00493.520.000.000.00-25325.00%
TSLA230915C004750002022-11-22 2:21PM EST475.001.692.672.790.00-220561.07%
TSLA230915C004800002022-08-16 10:53AM EST480.00505.700.000.000.00-264925.00%
TSLA230915C004833302022-11-28 10:49AM EST483.332.532.532.610.00-3536461.18%
TSLA230915C004900002022-08-16 1:22PM EST490.00501.320.000.000.00-469425.00%
TSLA230915C004916702022-11-29 9:45AM EST491.672.302.382.47-0.11-4.56%121,09661.32%
TSLA230915C005000002022-11-28 11:50AM EST500.002.432.282.380.00-114,94861.63%
TSLA230915C005083302022-11-28 12:15PM EST508.332.352.142.240.00-2373761.69%
TSLA230915C005166702022-11-29 10:01AM EST516.671.972.062.11-0.26-11.66%41,17361.90%
TSLA230915C005200002022-08-16 1:43PM EST520.00467.850.000.000.00-463925.00%
TSLA230915C005250002022-11-29 9:32AM EST525.001.941.962.01-0.03-1.52%360862.09%
TSLA230915C005333302022-11-28 10:50AM EST533.331.881.861.920.00-141,72462.26%
TSLA230915C005400002022-08-16 1:19PM EST540.00465.160.000.000.00-143925.00%
TSLA230915C005416702022-11-28 10:13AM EST541.671.831.781.840.00-11,04662.49%
TSLA230915C005500002022-11-28 12:50PM EST550.001.851.701.750.00-111,28062.66%
TSLA230915C005583302022-11-28 10:53AM EST558.331.631.601.680.00-188362.78%
TSLA230915C005600002022-08-17 12:39PM EST560.00440.730.000.000.00-109125.00%
TSLA230915C005666702022-11-28 1:40PM EST566.671.621.531.610.00-423,90062.99%
TSLA230915C005750002022-11-22 3:34PM EST575.001.001.461.540.00-2129863.15%
TSLA230915C005800002022-08-16 2:12PM EST580.00423.420.000.000.00-526525.00%
TSLA230915C005833302022-11-18 9:30AM EST583.331.221.411.490.00-113563.43%
TSLA230915C005916702022-11-21 10:22AM EST591.670.901.351.410.00-844563.54%
TSLA230915C006000002022-11-29 10:25AM EST600.001.351.301.35-0.12-8.16%1022,03063.72%
TSLA230915C006083302022-11-25 11:48AM EST608.331.221.231.300.00-256863.84%
TSLA230915C006166702022-11-25 11:41AM EST616.671.101.181.250.00-189264.03%
TSLA230915C006200002022-08-22 11:56AM EST620.00355.700.000.000.00-220225.00%
TSLA230915C006250002022-11-25 11:41AM EST625.001.151.141.20+0.07+6.48%184464.22%
TSLA230915C006333302022-11-28 10:21AM EST633.331.151.081.160.00-458364.36%
TSLA230915C006400002022-08-22 9:42AM EST640.00340.000.000.000.00-113425.00%
TSLA230915C006416702022-11-23 10:21AM EST641.670.911.051.130.00-2932964.62%
TSLA230915C006500002022-11-23 10:04AM EST650.000.891.001.080.00-2222,08764.72%
TSLA230915C006583302022-11-25 9:30AM EST658.331.010.961.040.00-11,26764.87%
TSLA230915C006600002022-08-16 12:42PM EST660.00376.950.000.000.00-388625.00%
TSLA230915C006666702022-11-28 10:01AM EST666.670.930.931.000.00-101,28265.05%
TSLA230915C006750002022-11-28 11:33AM EST675.000.950.900.980.00-1226765.31%
TSLA230915C006800002022-08-16 11:07AM EST680.00370.500.000.000.00-612725.00%
TSLA230915C006833302022-11-22 10:35AM EST683.330.570.860.950.00-125565.45%
TSLA230915C007000002022-11-28 12:46PM EST700.000.930.800.880.00-31,35365.74%
TSLA230915C007166702022-11-23 10:04AM EST716.670.670.740.820.00-2491166.00%
TSLA230915C007200002022-08-15 10:32AM EST720.00336.680.000.000.00-210825.00%
TSLA230915C007250002022-08-17 10:48AM EST725.00324.810.000.000.00-542225.00%
TSLA230915C007333302022-11-23 3:49PM EST733.330.690.690.770.00-71,98166.31%
TSLA230915C007400002022-08-16 10:29AM EST740.00330.730.000.000.00-2612325.00%
TSLA230915C007500002022-11-29 9:37AM EST750.000.650.640.72-0.02-2.99%608,37166.58%
TSLA230915C007583302022-11-29 9:45AM EST758.330.630.610.69-0.07-10.00%1451,70666.60%
TSLA230915C007600002022-08-16 10:54AM EST760.00321.250.000.000.00-27425.00%
TSLA230915C007750002022-08-16 1:44PM EST775.00306.000.000.000.00-28225.00%
TSLA230915C007800002022-08-19 11:11AM EST780.00275.010.000.000.00-16325.00%
TSLA230915C008000002022-08-24 8:44AM EST800.00280.000.000.000.00-1071425.00%
TSLA230915C008200002022-08-22 11:39AM EST820.00245.800.000.000.00-214125.00%
TSLA230915C008250002022-08-22 8:47AM EST825.00241.060.000.000.00-149025.00%
TSLA230915C008400002022-08-22 1:23PM EST840.00237.480.000.000.00-58125.00%
TSLA230915C008500002022-08-22 1:23PM EST850.00232.230.000.000.00-530325.00%
TSLA230915C008600002022-08-24 9:27AM EST860.00254.520.000.000.00-43625.00%
TSLA230915C008750002022-08-22 1:29PM EST875.00219.000.000.000.00-326925.00%
TSLA230915C008800002022-08-24 1:43PM EST880.00236.500.000.000.00-55525.00%
TSLA230915C009000002022-08-24 1:02PM EST900.00226.950.000.000.00-1865625.00%
TSLA230915C009200002022-08-24 10:45AM EST920.00226.150.000.000.00-1020325.00%
TSLA230915C009250002022-08-24 8:47AM EST925.00222.260.000.000.00-185925.00%
TSLA230915C009400002022-08-24 8:46AM EST940.00216.100.000.000.00-86325.00%
TSLA230915C009500002022-08-24 8:51AM EST950.00214.800.000.000.00-365625.00%
TSLA230915C009600002022-08-24 8:48AM EST960.00210.090.000.000.00-29425.00%
TSLA230915C009750002022-08-22 10:01AM EST975.00179.030.000.000.00-112525.00%
TSLA230915C009800002022-08-15 2:05PM EST980.00220.830.000.000.00-35225.00%
TSLA230915C010000002022-08-24 2:32PM EST1,000.00187.460.000.000.00-689325.00%
TSLA230915C010200002022-08-15 10:28AM EST1,020.00194.450.000.000.00-21825.00%
TSLA230915C010250002022-08-15 8:53AM EST1,025.00190.510.000.000.00-14925.00%
TSLA230915C010400002022-08-24 11:33AM EST1,040.00181.640.000.000.00-213225.00%
TSLA230915C010500002022-08-23 9:11AM EST1,050.00163.250.000.000.00-127225.00%
TSLA230915C010600002022-08-18 11:18AM EST1,060.00177.450.000.000.00-21325.00%
TSLA230915C010750002022-08-15 2:48PM EST1,075.00184.870.000.000.00-45325.00%
TSLA230915C010800002022-08-24 12:17PM EST1,080.00167.290.000.000.00-27225.00%
TSLA230915C011000002022-08-24 1:45PM EST1,100.00154.750.000.000.00-61,19525.00%
TSLA230915C011250002022-08-24 11:16AM EST1,125.00155.340.000.000.00-263625.00%
TSLA230915C011500002022-08-23 2:50PM EST1,150.00138.270.000.000.00-1,1861,56450.00%
TSLA230915C011750002022-08-15 2:04PM EST1,175.00153.930.000.000.00-210750.00%
TSLA230915C012000002022-08-24 1:47PM EST1,200.00125.900.000.000.00-1782150.00%
TSLA230915C012250002022-08-23 12:56PM EST1,225.00121.500.000.000.00-131850.00%
TSLA230915C012500002022-08-24 10:14AM EST1,250.00123.000.000.000.00-222750.00%
TSLA230915C012750002022-08-19 1:38PM EST1,275.00107.950.000.000.00-165150.00%
TSLA230915C013000002022-08-24 12:10PM EST1,300.00110.500.000.000.00-61,23750.00%
TSLA230915C013250002022-08-12 2:02PM EST1,325.00103.000.000.000.00-21550.00%
TSLA230915C013500002022-08-24 9:19AM EST1,350.00104.000.000.000.00-140350.00%
TSLA230915C013750002022-08-05 11:45AM EST1,375.0093.920.000.000.00-610750.00%
TSLA230915C014000002022-08-24 10:58AM EST1,400.0093.360.000.000.00-249250.00%
TSLA230915C014250002022-08-08 11:34AM EST1,425.0091.000.000.000.00-63950.00%
TSLA230915C014500002022-08-24 2:48PM EST1,450.0080.000.000.000.00-26250.00%
TSLA230915C014750002022-08-22 9:50AM EST1,475.0068.650.000.000.00-17050.00%
TSLA230915C015000002022-08-24 2:58PM EST1,500.0072.800.000.000.00-16040450.00%
TSLA230915C015250002022-08-22 8:47AM EST1,525.0062.500.000.000.00-614550.00%
TSLA230915C015500002022-08-18 10:30AM EST1,550.0073.700.000.000.00-227650.00%
TSLA230915C015750002022-08-22 10:25AM EST1,575.0056.950.000.000.00-24450.00%
TSLA230915C016000002022-08-23 11:23AM EST1,600.0058.880.000.000.00-2246350.00%
TSLA230915C016250002022-08-22 8:38AM EST1,625.0053.300.000.000.00-12650.00%
TSLA230915C016500002022-08-19 9:30AM EST1,650.0053.320.000.000.00-313650.00%
TSLA230915C016750002022-08-17 11:22AM EST1,675.0058.050.000.000.00-21250.00%
TSLA230915C017000002022-08-24 9:43AM EST1,700.0055.400.000.000.00-20265450.00%
TSLA230915C017250002022-08-15 2:55PM EST1,725.0057.900.000.000.00-1107250.00%
TSLA230915C017500002022-08-24 12:45PM EST1,750.0049.700.000.000.00-17550.00%
TSLA230915C017750002022-08-19 10:34AM EST1,775.0042.700.000.000.00-111050.00%
TSLA230915C018000002022-08-24 10:26AM EST1,800.0047.150.000.000.00-283550.00%
TSLA230915C018250002022-08-15 2:02PM EST1,825.0050.150.000.000.00-410550.00%
TSLA230915C018500002022-08-22 8:33AM EST1,850.0035.900.000.000.00-119650.00%
TSLA230915C018750002022-08-18 2:23PM EST1,875.0041.400.000.000.00-6417350.00%
TSLA230915C019000002022-08-24 11:47AM EST1,900.0039.850.000.000.00-218050.00%
TSLA230915C019250002022-08-18 2:23PM EST1,925.0038.350.000.000.00-19950.00%
TSLA230915C019500002022-08-16 2:48PM EST1,950.0040.000.000.000.00-44450.00%
TSLA230915C019750002022-08-23 12:57PM EST1,975.0033.450.000.000.00-240850.00%
TSLA230915C020000002022-08-24 11:59AM EST2,000.0033.300.000.000.00-140150.00%
TSLA230915C020250002022-08-19 1:50PM EST2,025.0030.300.000.000.00-23150.00%
TSLA230915C020500002022-08-24 8:49AM EST2,050.0032.100.000.000.00-25250.00%
TSLA230915C021000002022-08-24 8:49AM EST2,100.0029.700.000.000.00-629450.00%
TSLA230915C021500002022-08-24 10:36AM EST2,150.0027.700.000.000.00-11529550.00%
TSLA230915C022000002022-08-24 11:06AM EST2,200.0026.050.000.000.00-1968150.00%
TSLA230915C022500002022-08-24 9:13AM EST2,250.0024.400.000.000.00-102,74450.00%
TSLA230915C022750002022-08-24 12:06PM EST2,275.0023.120.000.000.00-171,74150.00%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230915P000016702022-11-25 9:30AM EST1.670.020.010.020.00-118,597187.50%
TSLA230915P000033302022-11-22 3:46PM EST3.330.020.000.000.00-151,69950.00%
TSLA230915P000050002022-11-22 12:53PM EST5.000.030.010.040.00-2210144.53%
TSLA230915P000066702022-11-28 11:32AM EST6.670.030.020.040.00-1536134.38%
TSLA230915P000083302022-11-28 2:26PM EST8.330.040.030.060.00-3325129.69%
TSLA230915P000100002022-11-22 12:23PM EST10.000.110.050.110.00-12428129.69%
TSLA230915P000116702022-11-23 10:18AM EST11.670.110.070.140.00-5479126.17%
TSLA230915P000133302022-11-21 10:38AM EST13.330.160.100.160.00-5143122.85%
TSLA230915P000150002022-08-18 12:42PM EST15.000.150.000.000.00-304050.00%
TSLA230915P000166702022-11-28 1:25PM EST16.670.170.160.220.00-11,871117.38%
TSLA230915P000200002022-08-12 10:58AM EST20.000.300.000.000.00-31350.00%
TSLA230915P000250002022-07-22 1:02PM EST25.000.410.000.740.00-127106.35%
TSLA230915P000300002022-07-11 8:39AM EST30.000.600.001.200.00-6070104.10%
TSLA230915P000333302022-11-29 10:03AM EST33.330.650.580.65+0.04+6.56%13,29498.44%
TSLA230915P000350002022-07-05 1:34PM EST35.000.690.090.500.00-2015185.50%
TSLA230915P000400002022-08-16 12:12PM EST40.000.520.000.000.00-24325.00%
TSLA230915P000500002022-11-29 10:19AM EST50.001.401.341.40+0.02+1.45%34,82387.55%
TSLA230915P000666702022-11-28 11:07AM EST66.672.582.522.580.00-185,74579.77%
TSLA230915P000833302022-11-29 10:18AM EST83.334.404.304.40+0.10+2.33%222,60374.12%
TSLA230915P001000002022-11-29 9:45AM EST100.007.166.857.00-0.01-0.14%135,12069.72%
TSLA230915P001083302022-11-29 10:29AM EST108.338.508.458.60-0.45-5.03%71,53467.79%
TSLA230915P001166702022-11-28 12:02PM EST116.6710.2510.3510.550.00-422,44966.24%
TSLA230915P001233302022-11-25 9:57AM EST123.3312.7211.9512.100.00-140564.72%
TSLA230915P001250002022-11-28 11:32AM EST125.0012.3012.4012.600.00-272,88964.48%
TSLA230915P001266702022-11-28 2:34PM EST126.6713.3512.8513.000.00-218964.11%
TSLA230915P001300002022-11-28 3:41PM EST130.0014.3513.7513.950.00-291,05263.49%
TSLA230915P001333302022-11-28 3:41PM EST133.3315.3514.8015.000.00-261,74163.06%
TSLA230915P001366702022-11-28 12:44PM EST136.6715.5515.9016.000.00-1531962.54%
TSLA230915P001400002022-11-29 9:54AM EST140.0017.7316.9517.20+0.38+2.19%181562.10%
TSLA230915P001416702022-11-28 2:44PM EST141.6717.9017.4517.750.00-4951361.77%
TSLA230915P001433302022-11-29 10:08AM EST143.3318.6018.1018.35-0.14-0.75%126661.63%
TSLA230915P001466702022-11-28 2:46PM EST146.6719.7019.1519.350.00-7664860.83%
TSLA230915P001500002022-11-29 10:06AM EST150.0021.0520.3520.60+0.55+2.68%64,87760.36%
TSLA230915P001533302022-11-28 2:46PM EST153.3322.2021.7021.900.00-1491,19059.99%
TSLA230915P001566702022-11-28 11:33AM EST156.6722.7023.0523.300.00-139359.63%
TSLA230915P001583302022-11-25 11:55AM EST158.3324.6023.6023.750.00-135559.10%
TSLA230915P001600002022-11-28 2:27PM EST160.0025.0024.2524.500.00-592,73858.89%
TSLA230915P001633302022-11-28 11:13AM EST163.3325.7625.8026.000.00-292758.66%
TSLA230915P001666702022-11-29 9:40AM EST166.6727.7427.2527.50+0.99+3.70%51,96358.25%
TSLA230915P001733302022-11-28 2:02PM EST173.3330.9930.1030.350.00-21,00657.08%
TSLA230915P001750002022-11-28 12:19PM EST175.0030.6030.8031.050.00-74,81356.72%
TSLA230915P001800002022-11-28 3:09PM EST180.0034.1533.4533.750.00-134,56856.48%
TSLA230915P001833302022-11-28 3:41PM EST183.3335.9535.0035.250.00-4693,79055.83%
TSLA230915P001866702022-11-29 10:00AM EST186.6738.1036.7036.90+1.85+5.10%62,17255.34%
TSLA230915P001916702022-11-25 12:54PM EST191.6740.6239.3539.650.00-681354.79%
TSLA230915P001933302022-11-28 2:31PM EST193.3341.4040.3040.500.00-702,58154.58%
TSLA230915P002000002022-11-28 2:37PM EST200.0044.9544.0544.350.00-7718,87053.86%
TSLA230915P002066702022-11-22 1:05PM EST206.6756.6047.9048.600.00-6540653.28%
TSLA230915P002083302022-11-28 11:13AM EST208.3348.9948.8049.600.00-22,31653.00%
TSLA230915P002133302022-11-25 12:27PM EST213.3353.5051.9052.600.00-491,08952.37%
TSLA230915P002166702022-11-28 3:49PM EST216.6755.7554.1055.150.00-3213,40952.39%
TSLA230915P002200002022-11-29 10:22AM EST220.0056.6756.1556.90-1.08-1.87%73,58651.64%
TSLA230915P002250002022-11-28 2:10PM EST225.0061.1559.2060.400.00-53,76151.04%
TSLA230915P002266702022-11-23 11:20AM EST226.6763.9060.6561.450.00-1081,47251.05%
TSLA230915P002333302022-11-25 11:51AM EST233.3367.2265.2566.050.00-1422,46750.36%
TSLA230915P002400002022-11-28 12:47PM EST240.0069.2570.0071.200.00-22,02250.94%
TSLA230915P002416702022-11-28 3:42PM EST241.6773.0271.2072.450.00-372550.84%
TSLA230915P002466702022-11-22 3:44PM EST246.6785.7574.9076.100.00-2222850.29%
TSLA230915P002500002022-11-28 1:23PM EST250.0077.3577.1078.250.00-154,01949.39%
TSLA230915P002533302022-11-28 2:54PM EST253.3381.4579.7081.050.00-254749.52%
TSLA230915P002583302022-11-17 12:14PM EST258.3384.6083.6084.900.00-32,22149.02%
TSLA230915P002600002022-11-25 9:37AM EST260.0087.8485.1586.550.00-31,09149.46%
TSLA230915P002666702022-11-25 10:24AM EST266.6792.0590.2091.600.00-12,57848.41%
TSLA230915P002733302022-11-25 10:24AM EST273.3397.5495.6597.000.00-149147.78%
TSLA230915P002750002022-11-25 9:31AM EST275.0099.5297.0098.400.00-32,28647.68%
TSLA230915P002800002022-11-28 3:41PM EST280.00103.81101.45102.900.00-91,11247.92%
TSLA230915P002833302022-11-23 10:25AM EST283.33109.68104.30105.650.00-1801,14747.53%
TSLA230915P002866702022-11-22 11:04AM EST286.67120.75106.85108.250.00-131246.75%
TSLA230915P002916702022-11-22 9:35AM EST291.67124.00111.45112.550.00-353546.33%
TSLA230915P002933302022-11-25 10:39AM EST293.33115.01112.60114.000.00-233846.22%
TSLA230915P003000002022-11-23 3:39PM EST300.00121.50118.60120.000.00-1692,08046.05%
TSLA230915P003066702022-11-15 10:29AM EST306.67113.24124.00126.000.00-825645.73%
TSLA230915P003083302022-11-22 11:02AM EST308.33140.45126.10127.500.00-119245.64%
TSLA230915P003133302022-11-23 11:33AM EST313.33136.00130.45132.000.00-212145.25%
TSLA230915P003166702022-11-23 10:03AM EST316.67140.25133.65135.050.00-352145.04%
TSLA230915P003200002022-11-25 9:34AM EST320.00141.30136.00138.100.00-173644.82%
TSLA230915P003250002022-11-11 12:27PM EST325.00137.00141.30143.000.00-142245.40%
TSLA230915P003266702022-11-28 10:58AM EST326.67144.35142.90145.000.00-2320946.66%
TSLA230915P003333302022-11-28 12:45PM EST333.33147.43148.75150.500.00-295844.10%
TSLA230915P003400002022-11-29 9:53AM EST340.00159.95155.40156.95-4.11-2.51%128344.37%
TSLA230915P003416702022-11-22 9:30AM EST341.67173.24156.90159.300.00-129946.98%
TSLA230915P003466702022-11-29 9:57AM EST346.67165.88161.30163.25-12.77-7.15%124843.97%
TSLA230915P003500002022-11-28 1:17PM EST350.00165.00164.85166.300.00-1162943.30%
TSLA230915P003533302022-11-23 12:33PM EST353.33174.35167.65170.400.00-256246.83%
TSLA230915P003583302022-11-22 3:58PM EST358.33188.35173.00174.650.00-62877544.57%
TSLA230915P003600002022-11-22 1:17PM EST360.00190.77173.85175.850.00-1,56275742.62%
TSLA230915P003666702022-11-22 3:15PM EST366.67197.42180.30182.500.00-1,89340743.40%
TSLA230915P003700002022-08-18 1:41PM EST370.0021.050.000.000.00-2400.00%
TSLA230915P003750002022-11-22 2:53PM EST375.00207.45188.90190.650.00-23943.52%
TSLA230915P003800002022-08-24 1:27PM EST380.0023.050.000.000.00-2130.00%
TSLA230915P003833302022-11-28 11:13AM EST383.33197.25196.50198.900.00-2057044.09%
TSLA230915P003900002022-08-22 2:05PM EST390.0025.630.000.000.00-3240.00%
TSLA230915P003916702022-11-28 2:42PM EST391.67207.70204.80207.100.00-8012544.24%
TSLA230915P004000002022-11-23 12:30PM EST400.00220.31213.55215.750.00-2247.11%
TSLA230915P004083302022-11-23 12:31PM EST408.33228.93221.85224.350.00-2049.51%
TSLA230915P004100002022-08-23 12:43PM EST410.0028.150.000.000.00-51700.00%
TSLA230915P004166702022-11-23 12:33PM EST416.67237.14230.25232.700.00-8050.51%
TSLA230915P004200002022-08-23 12:48PM EST420.0029.800.000.000.00-360.00%
TSLA230915P004250002022-11-21 12:35PM EST425.00255.15238.15240.400.00-42047.74%
TSLA230915P004300002022-08-23 1:49PM EST430.0031.460.000.000.00-6430.00%
TSLA230915P004333302022-11-22 2:33PM EST433.33266.57246.90249.400.00-542152.56%
TSLA230915P004400002022-08-23 1:44PM EST440.0033.040.000.000.00-10660.00%
TSLA230915P004416702022-11-21 12:42PM EST441.67271.80254.55257.100.00-102049.67%
TSLA230915P004500002022-11-21 12:39PM EST450.00280.25264.05265.600.00-42051.61%
TSLA230915P004583302022-11-21 12:26PM EST458.33288.74271.50273.700.00-40050.89%
TSLA230915P004600002022-08-03 1:27PM EST460.0040.160.000.000.00-2120.00%
TSLA230915P004666702022-11-23 12:29PM EST466.67287.06280.30282.600.00-2955.22%
TSLA230915P004700002022-08-24 2:35PM EST470.0039.000.000.000.00-6810.00%
TSLA230915P004750002022-11-23 12:25PM EST475.00295.06288.50290.850.00-2055.56%
TSLA230915P004800002022-08-15 10:31AM EST480.0039.870.000.000.00-1120.00%
TSLA230915P004833302022-11-10 2:24PM EST483.33296.80296.35298.850.00-80054.26%
TSLA230915P004900002022-08-24 8:47AM EST490.0042.840.000.000.00-2800.00%
TSLA230915P004916702022-11-10 1:23PM EST491.67303.84304.50307.200.00-100055.08%
TSLA230915P005000002022-11-22 10:14AM EST500.00329.40313.55315.050.00-61752.05%
TSLA230915P005083302022-11-10 1:26PM EST508.33320.54321.80324.350.00-50059.58%
TSLA230915P005166702022-11-10 2:13PM EST516.67329.07329.45332.550.00-126059.50%
TSLA230915P005200002022-08-23 12:44PM EST520.0050.420.000.000.00-3890.00%
TSLA230915P005250002022-11-10 2:12PM EST525.00337.03338.65341.200.00-74052.86%
TSLA230915P005333302022-11-23 3:38PM EST533.33351.25346.90349.250.00-11651.42%
TSLA230915P005400002022-08-23 12:53PM EST540.0055.650.000.000.00-11280.00%
TSLA230915P005416702022-10-12 2:20PM EST541.67323.05343.85347.550.00-21500.00%
TSLA230915P005500002022-10-12 1:01PM EST550.00333.00352.65355.250.00-600.00%
TSLA230915P005583302022-10-06 2:05PM EST558.33319.07348.85352.650.00-1200.00%
TSLA230915P005600002022-08-23 12:52PM EST560.0060.900.000.000.00-11890.00%
TSLA230915P005666702022-11-25 12:39PM EST566.67383.80379.40382.350.00-10062.24%
TSLA230915P005750002022-10-11 10:43AM EST575.00351.10385.15387.850.00-800.00%
TSLA230915P005800002022-08-15 2:59PM EST580.0063.010.000.000.00-1780.00%
TSLA230915P005833302022-10-05 2:48PM EST583.33342.95374.30378.100.00-1,69000.00%
TSLA230915P005916702022-10-05 2:02PM EST591.67349.15382.05385.850.00-94000.00%
TSLA230915P006000002022-11-11 2:01PM EST600.00404.20413.25415.250.00-1061.40%
TSLA230915P006083302022-11-09 9:37AM EST608.33416.30420.95423.900.00-1064.49%
TSLA230915P006166702022-09-30 1:37PM EST616.67349.30385.95390.650.00-200.00%
TSLA230915P006200002022-08-19 10:08AM EST620.0080.000.000.000.00-1430.00%
TSLA230915P006250002022-09-20 2:06PM EST625.00317.20416.90421.100.00-100.00%
TSLA230915P006333302022-10-04 12:05PM EST633.33388.92414.95418.950.00-800.00%
TSLA230915P006400002022-08-03 1:24PM EST640.0088.220.000.000.00-361560.00%
TSLA230915P006416702022-10-04 12:05PM EST641.67397.17422.95427.350.00-800.00%
TSLA230915P006500002022-09-20 12:12PM EST650.00340.37439.05443.200.00-200.00%
TSLA230915P006583302022-11-09 9:37AM EST658.33466.20470.90474.050.00-1068.87%
TSLA230915P006600002022-08-24 11:25AM EST660.0090.550.000.000.00-1480.00%
TSLA230915P006666702022-10-07 10:31AM EST666.67438.05457.30461.250.00-300.00%
TSLA230915P006750002022-09-20 12:10PM EST675.00363.76464.70468.850.00-200.00%
TSLA230915P006800002022-08-22 9:07AM EST680.00104.910.000.000.00-12660.00%
TSLA230915P006833302022-09-18 11:08PM EST683.33466.40--0.00---0.00%
TSLA230915P007000002022-09-30 12:53PM EST700.00431.80470.20473.100.00-1000.00%
TSLA230915P007166702022-09-18 11:08PM EST716.67499.65--0.00---0.00%
TSLA230915P007200002022-08-24 11:47AM EST720.00112.850.000.000.00-4560.00%
TSLA230915P007250002022-08-24 11:59AM EST725.00116.060.000.000.00-11820.00%
TSLA230915P007333302022-08-23 12:26PM EST733.33436.15441.75447.200.00--00.00%
TSLA230915P007400002022-08-17 2:27PM EST740.00118.000.000.000.00-1280.00%
TSLA230915P007500002022-09-20 12:12PM EST750.00439.48538.65543.150.00-400.00%
TSLA230915P007583302022-11-11 2:21PM EST758.33562.85570.70574.100.00-10075.09%
TSLA230915P007600002022-08-19 9:18AM EST760.00133.680.000.000.00-11170.00%
TSLA230915P007750002022-08-22 9:40AM EST775.00145.500.000.000.00-1507050.00%
TSLA230915P007800002022-08-24 9:00AM EST780.00137.000.000.000.00-81830.00%
TSLA230915P008000002022-08-24 2:33PM EST800.00149.030.000.000.00-18070.00%
TSLA230915P008200002022-08-23 9:41AM EST820.00160.850.000.000.00-10580.00%
TSLA230915P008250002022-08-22 8:41AM EST825.00169.660.000.000.00-1750.00%
TSLA230915P008400002022-08-24 11:25AM EST840.00166.100.000.000.00-21100.00%
TSLA230915P008500002022-08-22 9:41AM EST850.00183.100.000.000.00-32800.00%
TSLA230915P008600002022-08-23 12:50PM EST860.00179.220.000.000.00-2210.00%
TSLA230915P008750002022-08-19 12:00PM EST875.00189.000.000.000.00-11780.00%
TSLA230915P008800002022-08-24 10:05AM EST880.00187.460.000.000.00-4950.00%
TSLA230915P009000002022-08-24 2:56PM EST900.00200.550.000.000.00-103610.00%
TSLA230915P009200002022-08-24 10:05AM EST920.00209.030.000.000.00-3450.00%
TSLA230915P009250002022-08-17 1:45PM EST925.00202.930.000.000.00-2290.00%
TSLA230915P009400002022-08-24 11:37AM EST940.00220.000.000.000.00-690.00%
TSLA230915P009500002022-08-24 8:36AM EST950.00227.540.000.000.00-11440.00%
TSLA230915P009600002022-08-15 2:14PM EST960.00221.120.000.000.00-2100.00%
TSLA230915P009750002022-08-22 10:06AM EST975.00256.000.000.000.00-161070.00%
TSLA230915P009800002022-08-22 8:37AM EST980.00256.300.000.000.00-1360.00%
TSLA230915P010000002022-08-24 9:47AM EST1,000.00256.700.000.000.00-12250.00%
TSLA230915P010200002022-08-23 1:57PM EST1,020.00272.080.000.000.00-1460.00%
TSLA230915P010250002022-08-23 1:57PM EST1,025.00275.180.000.000.00-1990.00%
TSLA230915P010400002022-08-23 10:37AM EST1,040.00287.400.000.000.00-16230.00%
TSLA230915P010500002022-08-23 12:59PM EST1,050.00291.930.000.000.00-11010.00%
TSLA230915P010600002022-08-02 9:01AM EST1,060.00307.300.000.000.00-250.00%
TSLA230915P010750002022-07-28 2:11PM EST1,075.00340.900.000.000.00-4200.00%
TSLA230915P010800002022-08-24 11:25AM EST1,080.00306.110.000.000.00-1140.00%
TSLA230915P011000002022-08-15 2:58PM EST1,100.00309.000.000.000.00-61960.00%
TSLA230915P011250002022-08-03 1:27PM EST1,125.00337.410.000.000.00-2480.00%
TSLA230915P011500002022-08-15 2:35PM EST1,150.00339.880.000.000.00-11880.00%
TSLA230915P011750002022-08-15 2:35PM EST1,175.00357.300.000.000.00-4480.00%
TSLA230915P012000002022-08-15 2:34PM EST1,200.00375.760.000.000.00-102570.00%
TSLA230915P012250002022-08-15 2:35PM EST1,225.00393.490.000.000.00-341010.00%
TSLA230915P012500002022-08-16 9:06AM EST1,250.00418.900.000.000.00-2390.00%
TSLA230915P012750002022-08-15 2:34PM EST1,275.00431.550.000.000.00-8640.00%
TSLA230915P013000002022-08-15 2:14PM EST1,300.00448.950.000.000.00-59400.00%
TSLA230915P013250002022-08-15 2:15PM EST1,325.00470.000.000.000.00-4410.00%
TSLA230915P013500002022-08-18 12:54PM EST1,350.00501.450.000.000.00-23730.00%
TSLA230915P013750002022-08-18 12:53PM EST1,375.00521.800.000.000.00-1790.00%
TSLA230915P014000002022-08-16 9:06AM EST1,400.00536.600.000.000.00-2990.00%
TSLA230915P014250002022-08-17 9:24AM EST1,425.00569.550.000.000.00-21410.00%
TSLA230915P014500002022-08-12 10:34AM EST1,450.00608.150.000.000.00-43200.00%
TSLA230915P014750002022-08-18 11:34AM EST1,475.00607.300.000.000.00-21860.00%
TSLA230915P015000002022-08-15 2:35PM EST1,500.00612.710.000.000.00-16900.00%
TSLA230915P015250002022-08-15 2:34PM EST1,525.00635.280.000.000.00-4990.00%
TSLA230915P015500002022-08-15 2:35PM EST1,550.00656.120.000.000.00-431070.00%
TSLA230915P015750002022-08-15 2:34PM EST1,575.00677.810.000.000.00-101930.00%
TSLA230915P016000002022-08-17 8:30AM EST1,600.00720.000.000.000.00-52850.00%
TSLA230915P016250002022-08-15 2:14PM EST1,625.00719.820.000.000.00-21240.00%
TSLA230915P016500002022-08-24 8:59AM EST1,650.00765.900.000.000.00-11450.00%
TSLA230915P016750002022-08-15 2:10PM EST1,675.00766.820.000.000.00-4950.00%
TSLA230915P017000002022-08-18 11:55AM EST1,700.00808.950.000.000.00-25800.00%
TSLA230915P017250002022-08-18 11:58AM EST1,725.00831.560.000.000.00-21550.00%
TSLA230915P017500002022-08-16 11:18AM EST1,750.00839.900.000.000.00-21870.00%
TSLA230915P017750002022-08-15 2:09PM EST1,775.00857.990.000.000.00-41090.00%
TSLA230915P018000002022-08-23 2:30PM EST1,800.00918.000.000.000.00-25440.00%
TSLA230915P018250002022-08-15 1:55PM EST1,825.00907.530.000.000.00-2680.00%
TSLA230915P018500002022-08-15 2:09PM EST1,850.00928.400.000.000.00-61950.00%
TSLA230915P018750002022-08-15 2:10PM EST1,875.00952.480.000.000.00-4810.00%
TSLA230915P019000002022-07-29 9:28AM EST1,900.001,040.200.000.000.00-2460.00%
TSLA230915P019250002022-08-04 1:53PM EST1,925.001,014.470.000.000.00-2580.00%
TSLA230915P019500002022-08-09 1:25PM EST1,950.001,102.700.000.000.00-2570.00%
TSLA230915P019750002022-08-04 1:52PM EST1,975.001,062.170.000.000.00-2140.00%
TSLA230915P020000002022-08-04 1:51PM EST2,000.001,087.550.000.000.00-240.00%
TSLA230915P020250002022-07-28 2:20PM EST2,025.001,181.700.000.000.00-220.00%
TSLA230915P020500002022-06-17 2:22PM EST2,050.001,399.201,318.501,337.500.00-400.00%
TSLA230915P021000002022-07-28 2:15PM EST2,100.001,257.950.000.000.00-200.00%
TSLA230915P021500002022-06-17 2:21PM EST2,150.001,498.951,418.501,437.500.00-400.00%
TSLA230915P022000002022-08-23 12:26PM EST2,200.001,308.470.000.000.00-200.00%
TSLA230915P022500002022-05-19 11:18AM EST2,250.001,526.301,590.151,609.500.00-200.00%
TSLA230915P022750002022-07-01 10:56AM EST2,275.001,602.551,374.001,392.000.00-200.00%