Australia markets open in 8 hours 10 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.79-0.13 (-0.07%)
As of 09:50AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240119C000016702022-11-28 12:17PM EST1.67185.96180.75184.500.00-42,747455.47%
TSLA240119C000033302022-11-09 1:58PM EST3.33175.55179.00183.450.00-401,316301.56%
TSLA240119C000050002022-09-29 11:00AM EST5.00267.67221.70226.200.00-22490.00%
TSLA240119C000066702022-08-23 11:05AM EST6.67287.86282.50286.800.00--720.00%
TSLA240119C000083302022-10-25 10:17AM EST8.33214.98174.85176.950.00-113,901186.57%
TSLA240119C000100002022-11-21 1:54PM EST10.00161.00173.50177.150.00-3242201.17%
TSLA240119C000116702022-11-25 12:00PM EST11.67171.56171.65175.200.00-1204181.96%
TSLA240119C000133302022-09-21 2:46PM EST13.33290.72200.40203.200.00-1487490.00%
TSLA240119C000150002022-10-31 2:51PM EST15.00214.41168.95172.550.00-8246173.19%
TSLA240119C000166702022-11-22 3:19PM EST16.67154.28167.35170.950.00-1467165.38%
TSLA240119C000183302022-11-21 3:06PM EST18.33152.00165.60168.750.00-1405152.88%
TSLA240119C000200002022-11-22 12:40PM EST20.00150.54164.35167.900.00-2213154.79%
TSLA240119C000216702022-09-19 10:24AM EST21.67288.87199.40202.800.00-18980.00%
TSLA240119C000233302022-09-12 2:50PM EST23.33282.87194.05197.000.00-92340.00%
TSLA240119C000250002022-11-28 3:34PM EST25.00160.65157.00166.500.00-2361144.14%
TSLA240119C000266702022-10-06 8:42AM EST26.67220.01181.50185.350.00-18340.00%
TSLA240119C000283302022-10-26 9:34AM EST28.33204.15155.70158.850.00-1288122.29%
TSLA240119C000300002022-11-22 10:34AM EST30.00141.01156.50160.000.00-44155143.16%
TSLA240119C000316702022-11-22 10:46AM EST31.67139.83154.95158.600.00-2454140.10%
TSLA240119C000333302022-11-28 11:56AM EST33.33157.82152.30154.950.00-13,123123.61%
TSLA240119C000350002022-06-22 12:01PM EST35.00687.35777.00796.500.00-2660.00%
TSLA240119C000400002022-08-08 9:58AM EST40.00871.350.000.000.00-52250.00%
TSLA240119C000450002022-08-02 9:15AM EST45.00852.510.000.000.00-7850.00%
TSLA240119C000500002022-11-28 1:01PM EST50.00142.40138.05140.300.00-1541,785107.34%
TSLA240119C000550002022-08-16 8:40AM EST55.00890.600.000.000.00-11370.00%
TSLA240119C000600002022-08-15 10:29AM EST60.00860.620.000.000.00-7590.00%
TSLA240119C000650002022-08-12 10:21AM EST65.00824.430.000.000.00-5240.00%
TSLA240119C000666702022-11-23 10:40AM EST66.67121.90123.25127.250.00-15,42196.53%
TSLA240119C000700002022-08-12 10:21AM EST70.00819.550.000.000.00-5800.00%
TSLA240119C000750002022-07-29 11:11AM EST75.00796.070.000.000.00-21450.00%
TSLA240119C000800002022-07-21 11:39AM EST80.00741.09809.50825.100.00-12760.00%
TSLA240119C000833302022-11-28 11:15AM EST83.33114.20110.05113.900.00-598688.66%
TSLA240119C000850002022-08-15 12:29PM EST85.00857.800.000.000.00-2890.00%
TSLA240119C000900002022-08-15 12:29PM EST90.00853.210.000.000.00-2590.00%
TSLA240119C000950002022-08-01 2:45PM EST95.00804.780.000.000.00-31470.00%
TSLA240119C001000002022-11-28 3:03PM EST100.00100.0098.10101.250.00-1916,62383.20%
TSLA240119C001166702022-11-28 9:37AM EST116.6786.3587.6089.500.00-31,30979.50%
TSLA240119C001233302022-11-28 9:36AM EST123.3382.0082.8085.750.00-167878.06%
TSLA240119C001266702022-11-28 9:34AM EST126.6780.0580.7083.350.00-125977.08%
TSLA240119C001300002022-11-28 1:36PM EST130.0081.4978.4581.400.00-10233476.34%
TSLA240119C001333302022-11-28 9:36AM EST133.3375.5576.4079.500.00-11,87575.78%
TSLA240119C001366702022-11-28 2:12PM EST136.6775.3574.4077.500.00-269475.14%
TSLA240119C001400002022-11-28 12:03PM EST140.0076.6072.4575.550.00-4047674.54%
TSLA240119C001433302022-11-22 11:26AM EST143.3360.3870.5572.800.00-2440273.29%
TSLA240119C001466702022-11-22 12:49PM EST146.6758.2969.1571.100.00-4034373.27%
TSLA240119C001500002022-11-28 2:45PM EST150.0068.4067.7068.750.00-2141,75772.64%
TSLA240119C001533302022-11-28 12:36PM EST153.3369.8565.7066.750.00-340,37671.82%
TSLA240119C001566702022-11-23 9:50AM EST156.6759.2963.6065.450.00-262771.44%
TSLA240119C001600002022-11-29 9:31AM EST160.0063.3762.1063.15-1.83-2.81%4865670.70%
TSLA240119C001633302022-11-25 9:31AM EST163.3360.7759.7562.000.00-128770.16%
TSLA240119C001666702022-11-28 2:49PM EST166.6759.5058.8560.250.00-574,95070.20%
TSLA240119C001700002022-11-28 11:10AM EST170.0059.3056.9058.900.00-586569.72%
TSLA240119C001733302022-11-28 3:26PM EST173.3355.5055.1557.300.00-235269.17%
TSLA240119C001766702022-11-28 3:30PM EST176.6754.1453.6055.750.00-1870168.77%
TSLA240119C001800002022-11-29 9:31AM EST180.0053.6752.4553.65+0.42+0.79%4854,15168.23%
TSLA240119C001833302022-11-29 9:32AM EST183.3351.7251.0552.05+0.32+0.62%251,47067.82%
TSLA240119C001866702022-11-28 1:08PM EST186.6751.8049.5050.750.00-4539267.48%
TSLA240119C001933302022-11-28 2:30PM EST193.3347.4046.4048.600.00-1552667.00%
TSLA240119C002000002022-11-28 3:59PM EST200.0044.3543.7545.850.00-6319,43466.28%
TSLA240119C002033302022-11-28 3:05PM EST203.3343.5542.3544.700.00-1037265.96%
TSLA240119C002066702022-11-28 2:22PM EST206.6741.9541.6543.050.00-81,22265.75%
TSLA240119C002100002022-11-28 3:19PM EST210.0040.7040.5041.450.00-293,12165.24%
TSLA240119C002133302022-11-28 12:18PM EST213.3342.0739.0040.350.00-11,12064.80%
TSLA240119C002166702022-11-28 2:08PM EST216.6738.4538.0539.600.00-1037,98064.92%
TSLA240119C002200002022-11-28 3:49PM EST220.0037.1837.2038.150.00-274,27764.61%
TSLA240119C002233302022-11-28 2:21PM EST223.3336.2035.7537.050.00-392264.11%
TSLA240119C002266702022-11-23 3:11PM EST226.6735.0535.0536.000.00-2020,93564.10%
TSLA240119C002300002022-11-28 3:41PM EST230.0034.3033.8035.350.00-43712,41163.96%
TSLA240119C002333302022-11-28 3:50PM EST233.3333.2033.7034.650.00-837,33164.49%
TSLA240119C002366702022-11-23 3:54PM EST236.6732.3232.4033.750.00-181,56664.11%
TSLA240119C002400002022-11-28 3:28PM EST240.0031.1030.7532.600.00-331,85063.30%
TSLA240119C002433302022-11-28 11:53AM EST243.3332.6029.9031.450.00-391762.99%
TSLA240119C002466702022-11-28 11:12AM EST246.6730.5029.0030.450.00-575162.71%
TSLA240119C002500002022-11-28 3:58PM EST250.0028.5528.2529.300.00-10311,84162.40%
TSLA240119C002533302022-11-25 10:26AM EST253.3328.2027.4028.850.00-21,51062.46%
TSLA240119C002566702022-11-25 10:26AM EST256.6727.2527.0027.400.00-21,37862.14%
TSLA240119C002600002022-11-28 11:53AM EST260.0028.4526.2026.550.00-214,08161.91%
TSLA240119C002633302022-11-28 10:09AM EST263.3326.7025.5025.850.00-23,39861.83%
TSLA240119C002666702022-11-28 3:32PM EST266.6724.6525.3025.850.00-169,25262.52%
TSLA240119C002700002022-11-29 9:34AM EST270.0024.0024.0524.400.00-11,84661.53%
TSLA240119C002733302022-11-22 3:54PM EST273.3318.1523.3523.750.00-611,24061.42%
TSLA240119C002766702022-11-28 12:18PM EST276.6724.4722.7023.050.00-11,38161.28%
TSLA240119C002800002022-11-29 9:33AM EST280.0022.2522.0522.40+0.05+0.23%44,62061.15%
TSLA240119C002833302022-11-28 1:51PM EST283.3322.0021.4021.750.00-152,85260.99%
TSLA240119C002866702022-11-28 11:59AM EST286.6722.5020.9521.500.00-52,34061.23%
TSLA240119C002900002022-11-25 12:55PM EST290.0020.0020.2020.600.00-66,66060.80%
TSLA240119C002933302022-11-28 1:58PM EST293.3319.8919.5519.900.00-141,51860.54%
TSLA240119C002966702022-11-28 1:14PM EST296.6720.1519.4019.900.00-51,44961.11%
TSLA240119C003000002022-11-29 9:35AM EST300.0018.6018.5018.90+0.05+0.27%423,83260.43%
TSLA240119C003033302022-11-28 9:35AM EST303.3317.6018.3518.800.00-32,60660.90%
TSLA240119C003066702022-11-28 9:30AM EST306.6716.4017.7518.300.00-26,37060.75%
TSLA240119C003100002022-11-28 3:20PM EST310.0017.1617.3517.800.00-102,67660.72%
TSLA240119C003133302022-11-23 9:40AM EST313.3313.9016.8517.350.00-51,01760.64%
TSLA240119C003166702022-11-28 1:40PM EST316.6716.9216.4016.900.00-34,24660.58%
TSLA240119C003200002022-11-29 9:30AM EST320.0016.1115.7016.05+0.34+2.16%13,64360.01%
TSLA240119C003233302022-11-25 10:33AM EST323.3315.4915.5016.000.00-248560.40%
TSLA240119C003250002022-11-28 2:48PM EST325.0015.2515.0515.400.00-31,31559.89%
TSLA240119C003266702022-11-23 11:40AM EST326.6714.2014.9015.300.00-61,46759.99%
TSLA240119C003300002022-11-28 1:43PM EST330.0015.1714.5014.950.00-93,26659.96%
TSLA240119C003333302022-11-28 2:15PM EST333.3314.1514.1014.450.00-31331,11359.81%
TSLA240119C003366702022-11-23 1:59PM EST336.6712.8213.7014.000.00-11,08259.68%
TSLA240119C003400002022-11-28 3:26PM EST340.0013.2513.3513.700.00-193,88259.69%
TSLA240119C003416702022-11-28 12:08PM EST341.6714.3013.2513.650.00-283659.83%
TSLA240119C003433302022-11-21 3:51PM EST343.339.3213.0013.300.00-2538959.61%
TSLA240119C003466702022-11-23 9:47AM EST346.6710.6912.8513.300.00-102,17360.00%
TSLA240119C003500002022-11-28 1:23PM EST350.0013.1012.3512.750.00-10513,75059.64%
TSLA240119C003533302022-11-28 9:43AM EST353.3312.0012.1012.550.00-11,43659.76%
TSLA240119C003566702022-11-28 3:20PM EST356.6711.8011.6512.000.00-2635959.41%
TSLA240119C003583302022-11-25 9:32AM EST358.3311.6011.5511.900.00-151,01259.48%
TSLA240119C003600002022-11-28 3:18PM EST360.0011.4011.7011.800.00-398,29559.76%
TSLA240119C003633302022-11-25 9:33AM EST363.3310.9011.0511.450.00-142059.38%
TSLA240119C003666702022-11-28 3:35PM EST366.6710.9510.8511.150.00-16638,96459.40%
TSLA240119C003700002022-11-28 11:04AM EST370.0011.0510.6010.850.00-107,19859.38%
TSLA240119C003733302022-11-21 3:59PM EST373.337.2510.4010.800.00-898559.60%
TSLA240119C003750002022-11-28 1:02PM EST375.0011.0010.1510.500.00-3311,15259.33%
TSLA240119C003766702022-11-21 3:59PM EST376.677.0810.1510.600.00-4134959.64%
TSLA240119C003800002022-11-28 12:53PM EST380.0010.859.9010.300.00-688359.58%
TSLA240119C003833302022-11-23 2:13PM EST383.339.259.6510.050.00-83,32659.55%
TSLA240119C003866702022-11-22 9:29AM EST386.676.659.409.800.00-159659.51%
TSLA240119C003900002022-11-28 1:25PM EST390.009.809.159.600.00-478559.50%
TSLA240119C003916702022-11-29 9:30AM EST391.679.509.059.45+0.70+7.95%242,03559.47%
TSLA240119C003933302022-11-23 10:07AM EST393.338.208.859.200.00-155059.24%
TSLA240119C003966702022-11-28 2:37PM EST396.679.058.709.000.00-2701,02859.31%
TSLA240119C004000002022-11-28 3:51PM EST400.008.608.508.900.00-5,86928,60459.42%
TSLA240119C004083302022-11-28 1:29PM EST408.338.608.058.300.00-1,0983,56659.34%
TSLA240119C004100002022-08-24 9:37AM EST410.00554.730.000.000.00-221212.50%
TSLA240119C004166702022-11-28 1:02PM EST416.678.327.607.850.00-43,49659.36%
TSLA240119C004200002022-08-23 1:20PM EST420.00533.050.000.000.00-210112.50%
TSLA240119C004250002022-11-28 3:46PM EST425.007.357.207.600.00-52,73259.58%
TSLA240119C004300002022-08-15 11:24AM EST430.00560.450.000.000.00-28712.50%
TSLA240119C004333302022-11-28 3:41PM EST433.336.906.807.050.00-196,02959.42%
TSLA240119C004400002022-08-15 10:54AM EST440.00552.350.000.000.00-29412.50%
TSLA240119C004416702022-11-28 12:46PM EST441.677.286.456.750.00-193459.54%
TSLA240119C004500002022-11-28 3:42PM EST450.006.306.106.350.00-5244,50259.50%
TSLA240119C004583302022-11-29 9:33AM EST458.335.955.806.050.00-22,19959.58%
TSLA240119C004600002022-08-15 10:59AM EST460.00536.700.000.000.00-1213312.50%
TSLA240119C004666702022-11-28 1:02PM EST466.676.105.555.800.00-4031,79059.75%
TSLA240119C004700002022-08-15 12:52PM EST470.00536.700.000.000.00-814512.50%
TSLA240119C004750002022-11-28 10:57AM EST475.005.555.255.550.00-74,28159.81%
TSLA240119C004800002022-08-17 8:30AM EST480.00506.970.000.000.00-216712.50%
TSLA240119C004833302022-11-23 3:52PM EST483.335.105.005.300.00-33,65559.89%
TSLA240119C004900002022-08-22 12:29PM EST490.00462.000.000.000.00-18612.50%
TSLA240119C004916702022-11-28 2:24PM EST491.674.904.805.050.00-22,55660.01%
TSLA240119C005000002022-11-29 9:31AM EST500.004.804.554.85+0.15+3.23%639,81160.08%
TSLA240119C005100002022-08-01 12:57PM EST510.00473.750.000.000.00-48612.50%
TSLA240119C005166702022-11-28 12:06PM EST516.674.704.154.400.00-304,62260.20%
TSLA240119C005200002022-08-16 10:57AM EST520.00496.750.000.000.00-24825.00%
TSLA240119C005300002022-08-16 9:45AM EST530.00478.700.000.000.00-27325.00%
TSLA240119C005333302022-11-28 3:31PM EST533.333.933.854.100.00-33422,40260.57%
TSLA240119C005400002022-08-15 2:43PM EST540.00487.000.000.000.00-99825.00%
TSLA240119C005500002022-11-28 3:16PM EST550.003.603.553.800.00-11916,63860.82%
TSLA240119C005583302022-11-23 2:20PM EST558.333.253.403.650.00-201,27560.91%
TSLA240119C005600002022-08-18 2:57PM EST560.00450.750.000.000.00-512825.00%
TSLA240119C005666702022-11-25 9:30AM EST566.673.403.253.450.00-6011,12060.88%
TSLA240119C005750002022-11-28 1:34PM EST575.003.393.153.400.00-414,52561.18%
TSLA240119C005800002022-08-16 11:25AM EST580.00456.750.000.000.00-23925.00%
TSLA240119C005833302022-11-25 11:55AM EST583.332.983.003.250.00-1014,45561.19%
TSLA240119C005916702022-11-28 2:24PM EST591.673.012.933.100.00-122,28461.32%
TSLA240119C006000002022-11-28 3:51PM EST600.002.862.823.050.00-8119,20861.54%
TSLA240119C006083302022-11-28 1:16PM EST608.332.982.722.880.00-292,46161.54%
TSLA240119C006100002022-08-22 11:41AM EST610.00387.930.000.000.00-214825.00%
TSLA240119C006166702022-11-28 11:18AM EST616.672.822.632.780.00-2811,83561.66%
TSLA240119C006200002022-08-17 9:42AM EST620.00412.800.000.000.00-233725.00%
TSLA240119C006250002022-11-28 11:45AM EST625.002.792.542.720.00-12,42261.85%
TSLA240119C006300002022-08-24 10:14AM EST630.00407.500.000.000.00-421925.00%
TSLA240119C006333302022-11-28 11:13AM EST633.332.652.452.640.00-105,96961.98%
TSLA240119C006400002022-08-19 10:09AM EST640.00380.000.000.000.00-137025.00%
TSLA240119C006416702022-11-28 11:16AM EST641.672.552.372.560.00-1033662.12%
TSLA240119C006500002022-11-28 11:26AM EST650.002.502.302.440.00-33,18662.16%
TSLA240119C006600002022-08-17 2:53PM EST660.00394.300.000.000.00-317925.00%
TSLA240119C006666702022-11-28 11:52AM EST666.672.402.162.330.00-742,47062.51%
TSLA240119C006700002022-08-15 11:44AM EST670.00409.160.000.000.00-216625.00%
TSLA240119C006750002022-11-25 11:28AM EST675.002.032.082.230.00-154,42062.53%
TSLA240119C006800002022-08-23 10:25AM EST680.00360.000.000.000.00-1426,94125.00%
TSLA240119C006833302022-11-23 10:16AM EST683.331.791.992.180.00-67,04362.62%
TSLA240119C006900002022-08-23 11:00AM EST690.00354.000.000.000.00-1003,38825.00%
TSLA240119C006916702022-11-28 12:21PM EST691.672.201.962.100.00-91,57662.78%
TSLA240119C007000002022-11-28 1:05PM EST700.002.101.902.040.00-364,21862.90%
TSLA240119C007083302022-11-28 2:23PM EST708.331.901.851.980.00-273263.04%
TSLA240119C007100002022-08-18 1:18PM EST710.00366.580.000.000.00-144425.00%
TSLA240119C007166702022-11-23 9:34AM EST716.671.401.791.930.00-36,05363.15%
TSLA240119C007200002022-08-22 2:52PM EST720.00326.210.000.000.00-4032925.00%
TSLA240119C007250002022-11-21 11:53AM EST725.001.191.741.880.00-92,65363.28%
TSLA240119C007300002022-08-16 10:58AM EST730.00368.800.000.000.00-223125.00%
TSLA240119C007333302022-11-22 1:10PM EST733.331.211.691.820.00-153,84263.37%
TSLA240119C007400002022-08-24 1:46PM EST740.00335.000.000.000.00-116925.00%
TSLA240119C007416702022-11-17 9:45AM EST741.671.381.631.800.00-172763.54%
TSLA240119C007500002022-11-23 3:04PM EST750.001.541.591.750.00-1291863.66%
TSLA240119C007583302022-11-28 1:43PM EST758.331.701.561.680.00-283563.75%
TSLA240119C007600002022-08-19 1:02PM EST760.00317.880.000.000.00-135725.00%
TSLA240119C007666702022-11-23 10:03AM EST766.671.351.521.640.00-31,98363.88%
TSLA240119C007700002022-08-24 1:49PM EST770.00318.000.000.000.00-132325.00%
TSLA240119C007750002022-11-28 11:58AM EST775.001.651.481.600.00-41,00664.00%
TSLA240119C007800002022-08-22 2:52PM EST780.00296.970.000.000.00-401,06025.00%
TSLA240119C007833302022-11-22 2:15PM EST783.331.001.431.590.00-5152964.17%
TSLA240119C007900002022-08-12 10:19AM EST790.00305.460.000.000.00-11,07525.00%
TSLA240119C007916702022-11-22 9:31AM EST791.670.981.391.550.00-43,42564.27%
TSLA240119C008000002022-11-28 2:42PM EST800.001.421.371.510.00-1713,08364.43%
TSLA240119C008083302022-11-28 11:47AM EST808.331.521.321.470.00-593,62564.48%
TSLA240119C008100002022-08-24 11:15AM EST810.00311.750.000.000.00-142525.00%
TSLA240119C008166702022-11-28 11:46AM EST816.671.501.291.440.00-615,54464.62%
TSLA240119C008200002022-08-24 10:35AM EST820.00305.470.000.000.00-3540425.00%
TSLA240119C008250002022-11-29 9:34AM EST825.001.381.301.37+0.05+3.76%3363,24564.75%
TSLA240119C008300002022-08-17 12:03PM EST830.00307.630.000.000.00-938625.00%
TSLA240119C008400002022-08-22 12:35PM EST840.00267.720.000.000.00-127625.00%
TSLA240119C008500002022-08-24 11:31AM EST850.00293.070.000.000.00-51,03125.00%
TSLA240119C008600002022-08-22 1:12PM EST860.00259.560.000.000.00-176325.00%
TSLA240119C008700002022-08-23 2:59PM EST870.00272.600.000.000.00-2956025.00%
TSLA240119C008800002022-08-24 12:41PM EST880.00273.000.000.000.00-245225.00%
TSLA240119C008900002022-08-24 9:28AM EST890.00277.600.000.000.00-144725.00%
TSLA240119C009000002022-08-24 2:49PM EST900.00260.200.000.000.00-2255,63725.00%
TSLA240119C009100002022-08-24 10:46AM EST910.00265.780.000.000.00-360225.00%
TSLA240119C009200002022-08-24 11:56AM EST920.00259.600.000.000.00-52,09825.00%
TSLA240119C009300002022-08-24 12:07PM EST930.00257.000.000.000.00-671525.00%
TSLA240119C009400002022-08-19 10:28AM EST940.00238.220.000.000.00-331825.00%
TSLA240119C009500002022-08-23 9:39AM EST950.00237.650.000.000.00-11,54725.00%
TSLA240119C009600002022-08-24 2:38PM EST960.00238.960.000.000.00-135125.00%
TSLA240119C009700002022-08-23 1:58PM EST970.00236.000.000.000.00-16125.00%
TSLA240119C009750002022-08-18 9:06AM EST975.00243.520.000.000.00-130925.00%
TSLA240119C009800002022-08-22 8:54AM EST980.00213.230.000.000.00-137825.00%
TSLA240119C009900002022-08-24 1:48PM EST990.00227.830.000.000.00-245525.00%
TSLA240119C010000002022-08-24 2:49PM EST1,000.00223.500.000.000.00-5511,17025.00%
TSLA240119C010100002022-08-24 8:46AM EST1,010.00228.000.000.000.00-317025.00%
TSLA240119C010200002022-08-24 1:28PM EST1,020.00221.280.000.000.00-223325.00%
TSLA240119C010250002022-08-22 9:15AM EST1,025.00198.280.000.000.00-222325.00%
TSLA240119C010300002022-08-19 8:54AM EST1,030.00211.200.000.000.00-48325.00%
TSLA240119C010400002022-08-23 10:57AM EST1,040.00205.650.000.000.00-457625.00%
TSLA240119C010500002022-08-24 9:53AM EST1,050.00215.850.000.000.00-11,36225.00%
TSLA240119C010600002022-08-12 12:13PM EST1,060.00202.350.000.000.00-335525.00%
TSLA240119C010700002022-08-19 11:03AM EST1,070.00197.000.000.000.00-13925.00%
TSLA240119C010750002022-08-15 1:11PM EST1,075.00224.130.000.000.00-433525.00%
TSLA240119C010800002022-08-12 2:23PM EST1,080.00204.600.000.000.00-148825.00%
TSLA240119C010900002022-08-22 2:01PM EST1,090.00181.460.000.000.00-29725.00%
TSLA240119C011000002022-08-24 1:44PM EST1,100.00193.150.000.000.00-17413,97025.00%
TSLA240119C011100002022-08-12 11:44AM EST1,110.00188.050.000.000.00-111925.00%
TSLA240119C011200002022-08-22 12:12PM EST1,120.00173.090.000.000.00-127025.00%
TSLA240119C011250002022-08-24 2:55PM EST1,125.00184.480.000.000.00-43,70025.00%
TSLA240119C011300002022-07-08 9:38AM EST1,130.00137.90173.55179.150.00-227455.03%
TSLA240119C011400002022-08-24 9:46AM EST1,140.00187.350.000.000.00-27625.00%
TSLA240119C011500002022-08-24 2:56PM EST1,150.00177.640.000.000.00-71,07925.00%
TSLA240119C011600002022-08-16 2:00PM EST1,160.00191.000.000.000.00-28025.00%
TSLA240119C011700002022-08-04 1:53PM EST1,170.00198.620.000.000.00-27025.00%
TSLA240119C011750002022-08-22 8:39AM EST1,175.00159.600.000.000.00-566225.00%
TSLA240119C011800002022-08-24 12:51PM EST1,180.00174.190.000.000.00-110125.00%
TSLA240119C011900002022-08-24 12:51PM EST1,190.00171.510.000.000.00-120225.00%
TSLA240119C012000002022-08-24 2:59PM EST1,200.00165.100.000.000.00-939,24325.00%
TSLA240119C012250002022-08-24 11:16AM EST1,225.00167.860.000.000.00-41,27725.00%
TSLA240119C012500002022-08-24 9:38AM EST1,250.00161.200.000.000.00-11,09325.00%
TSLA240119C012750002022-08-18 9:51AM EST1,275.00161.300.000.000.00-169925.00%
TSLA240119C013000002022-08-24 2:51PM EST1,300.00142.700.000.000.00-72,21725.00%
TSLA240119C013250002022-08-15 8:34AM EST1,325.00149.150.000.000.00-321625.00%
TSLA240119C013500002022-08-24 10:09AM EST1,350.00138.100.000.000.00-71,20825.00%
TSLA240119C013750002022-08-23 11:22AM EST1,375.00123.480.000.000.00-284925.00%
TSLA240119C014000002022-08-24 1:40PM EST1,400.00124.770.000.000.00-1210,73925.00%
TSLA240119C014250002022-08-17 8:40AM EST1,425.00128.870.000.000.00-11,40325.00%
TSLA240119C014500002022-08-24 2:57PM EST1,450.00114.360.000.000.00-371,18525.00%
TSLA240119C014750002022-08-24 2:57PM EST1,475.00110.300.000.000.00-768425.00%
TSLA240119C015000002022-08-24 2:59PM EST1,500.00105.900.000.000.00-7412,03525.00%
TSLA240119C015500002022-08-24 1:40PM EST1,550.00101.670.000.000.00-11,86325.00%
TSLA240119C016000002022-08-24 1:39PM EST1,600.0094.450.000.000.00-1826,76025.00%
TSLA240119C016500002022-08-24 1:43PM EST1,650.0088.200.000.000.00-114,52325.00%
TSLA240119C016750002022-08-19 1:46PM EST1,675.0082.550.000.000.00-139825.00%
TSLA240119C017000002022-08-24 2:40PM EST1,700.0082.100.000.000.00-483,83850.00%
TSLA240119C017250002022-08-23 1:11PM EST1,725.0078.620.000.000.00-14,92950.00%
TSLA240119C017500002022-08-24 11:24AM EST1,750.0080.780.000.000.00-24,87450.00%
TSLA240119C017750002022-08-18 1:01PM EST1,775.0078.550.000.000.00-571750.00%
TSLA240119C018000002022-08-24 1:43PM EST1,800.0072.700.000.000.00-3885,67950.00%
TSLA240119C018250002022-08-24 1:49PM EST1,825.0068.980.000.000.00-472350.00%
TSLA240119C018500002022-08-24 2:15PM EST1,850.0067.500.000.000.00-53,90850.00%
TSLA240119C018750002022-08-24 9:24AM EST1,875.0070.050.000.000.00-5061550.00%
TSLA240119C019000002022-08-24 2:15PM EST1,900.0063.500.000.000.00-1991,94350.00%
TSLA240119C019250002022-08-16 1:58PM EST1,925.0067.950.000.000.00-19850.00%
TSLA240119C019500002022-08-24 2:15PM EST1,950.0059.750.000.000.00-11,04950.00%
TSLA240119C020000002022-08-24 2:12PM EST2,000.0056.150.000.000.00-23414,59250.00%
TSLA240119C020250002022-08-23 8:56AM EST2,025.0050.150.000.000.00-11,40550.00%
TSLA240119C020500002022-08-17 9:44AM EST2,050.0055.250.000.000.00-22,30550.00%
TSLA240119C020750002022-08-19 8:44AM EST2,075.0050.000.000.000.00-355550.00%
TSLA240119C021000002022-08-24 1:24PM EST2,100.0051.500.000.000.00-741,35150.00%
TSLA240119C021250002022-08-17 11:08AM EST2,125.0051.250.000.000.00-6017350.00%
TSLA240119C021500002022-08-15 10:34AM EST2,150.0051.450.000.000.00-21,97650.00%
TSLA240119C021750002022-08-15 2:07PM EST2,175.0052.970.000.000.00-189450.00%
TSLA240119C022000002022-08-24 1:42PM EST2,200.0045.300.000.000.00-871,27450.00%
TSLA240119C022250002022-08-15 11:50AM EST2,225.0051.000.000.000.00-126350.00%
TSLA240119C022500002022-08-24 9:28AM EST2,250.0045.100.000.000.00-432450.00%
TSLA240119C022750002022-08-24 9:47AM EST2,275.0043.000.000.000.00-125650.00%
TSLA240119C023000002022-08-24 12:58PM EST2,300.0041.170.000.000.00-2461,00250.00%
TSLA240119C023250002022-08-23 8:31AM EST2,325.0035.520.000.000.00-66950.00%
TSLA240119C023500002022-08-18 2:52PM EST2,350.0039.250.000.000.00-216350.00%
TSLA240119C023750002022-08-22 10:43AM EST2,375.0032.650.000.000.00-401,14550.00%
TSLA240119C024000002022-08-24 1:42PM EST2,400.0036.600.000.000.00-1704,36350.00%
TSLA240119C024250002022-08-24 10:32AM EST2,425.0036.950.000.000.00-61,16250.00%
TSLA240119C024500002022-08-24 12:26PM EST2,450.0035.500.000.000.00-681,87250.00%
TSLA240119C024750002022-08-24 2:56PM EST2,475.0032.500.000.000.00-83315,50550.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240119P000016702022-11-25 9:44AM EST1.670.020.000.000.00-10024,56350.00%
TSLA240119P000033302022-11-28 11:31AM EST3.330.030.010.000.00-674,517118.75%
TSLA240119P000050002022-11-28 11:32AM EST5.000.050.030.040.00-122,234124.22%
TSLA240119P000066702022-11-28 3:26PM EST6.670.060.030.080.00-131,972119.14%
TSLA240119P000083302022-11-22 10:50AM EST8.330.120.060.140.00-31,764118.36%
TSLA240119P000100002022-11-28 12:40PM EST10.000.140.000.000.00-1153950.00%
TSLA240119P000116702022-11-23 10:36AM EST11.670.210.140.220.00-10805112.31%
TSLA240119P000133302022-11-25 12:32PM EST13.330.240.170.270.00-4414109.38%
TSLA240119P000150002022-11-23 11:50AM EST15.000.270.210.330.00-4659107.23%
TSLA240119P000166702022-11-28 9:44AM EST16.670.320.260.370.00-83,763104.69%
TSLA240119P000183302022-11-22 2:57PM EST18.330.440.310.420.00-10817102.54%
TSLA240119P000200002022-11-29 9:30AM EST20.000.400.380.47-0.01-2.44%501,643100.78%
TSLA240119P000216702022-11-28 9:45AM EST21.670.520.430.530.00-256798.83%
TSLA240119P000233302022-11-18 1:14PM EST23.330.590.470.600.00-2,6913,51996.92%
TSLA240119P000250002022-11-28 11:36AM EST25.000.610.570.650.00-41,93995.61%
TSLA240119P000266702022-11-22 3:39PM EST26.670.820.630.740.00-31,21194.24%
TSLA240119P000283302022-11-25 9:30AM EST28.330.840.720.800.00-177392.87%
TSLA240119P000300002022-11-29 9:30AM EST30.000.870.000.89+0.02+2.35%13,88082.37%
TSLA240119P000316702022-11-23 12:06PM EST31.670.980.870.980.00-11,39890.38%
TSLA240119P000333302022-11-28 2:18PM EST33.331.060.931.060.00-11332,31888.92%
TSLA240119P000350002022-08-01 1:49PM EST35.000.590.000.000.00-123525.00%
TSLA240119P000400002022-08-19 11:09AM EST40.000.750.000.000.00-29625.00%
TSLA240119P000450002022-08-15 11:18AM EST45.000.830.000.000.00-23725.00%
TSLA240119P000500002022-11-29 9:32AM EST50.002.112.082.23-0.07-3.21%121,29879.96%
TSLA240119P000550002022-08-15 11:16AM EST55.001.100.000.000.00-226225.00%
TSLA240119P000600002022-08-24 12:52PM EST60.001.250.000.000.00-242225.00%
TSLA240119P000650002022-08-24 9:55AM EST65.001.260.000.000.00-1019425.00%
TSLA240119P000666702022-11-28 2:12PM EST66.674.043.854.050.00-2511,93073.90%
TSLA240119P000700002022-08-05 1:43PM EST70.001.620.000.000.00-232712.50%
TSLA240119P000750002022-08-22 8:30AM EST75.001.750.000.000.00-150212.50%
TSLA240119P000800002022-08-19 10:56AM EST80.001.800.000.000.00-1040312.50%
TSLA240119P000833302022-11-28 3:59PM EST83.336.556.356.600.00-316,56569.28%
TSLA240119P000850002022-07-06 10:19AM EST85.003.721.792.790.00-128150.42%
TSLA240119P000900002022-08-24 12:44PM EST90.002.150.000.000.00-10379812.50%
TSLA240119P000950002022-08-24 2:20PM EST95.002.350.000.000.00-10036112.50%
TSLA240119P001000002022-11-29 9:32AM EST100.009.909.8010.000.00-5128,45865.71%
TSLA240119P001166702022-11-28 2:44PM EST116.6714.2014.0014.350.00-323,91562.54%
TSLA240119P001233302022-11-28 2:43PM EST123.3316.2016.1016.350.00-7554261.55%
TSLA240119P001266702022-11-28 1:43PM EST126.6717.1017.0517.400.00-13745760.90%
TSLA240119P001300002022-11-28 2:08PM EST130.0018.5018.2518.550.00-963,81660.52%
TSLA240119P001333302022-11-28 3:13PM EST133.3319.6019.4019.650.00-477,30459.99%
TSLA240119P001366702022-11-28 2:54PM EST136.6720.6520.5520.850.00-521,34359.49%
TSLA240119P001400002022-11-28 1:52PM EST140.0021.8021.7522.100.00-231,06259.02%
TSLA240119P001433302022-11-28 9:55AM EST143.3323.1523.0023.350.00-31,54758.53%
TSLA240119P001466702022-11-28 2:41PM EST146.6724.4524.3524.650.00-2849358.10%
TSLA240119P001500002022-11-28 3:41PM EST150.0026.0025.6526.000.00-967,12257.62%
TSLA240119P001533302022-11-28 11:47AM EST153.3326.1727.0527.450.00-17767157.25%
TSLA240119P001566702022-11-28 1:41PM EST156.6728.1528.4528.800.00-1374056.73%
TSLA240119P001600002022-11-28 1:48PM EST160.0029.9029.8530.200.00-372,48056.22%
TSLA240119P001633302022-11-28 3:34PM EST163.3331.6731.4531.800.00-71,80955.94%
TSLA240119P001666702022-11-28 3:47PM EST166.6733.4533.0033.300.00-2077,26055.49%
TSLA240119P001700002022-11-28 3:25PM EST170.0035.0034.6034.950.00-2223,94655.15%
TSLA240119P001733302022-11-28 3:05PM EST173.3336.4036.2036.550.00-102,24854.71%
TSLA240119P001766702022-11-28 3:49PM EST176.6738.3537.8538.200.00-11398854.29%
TSLA240119P001800002022-11-28 3:54PM EST180.0039.8539.6039.900.00-498,03653.94%
TSLA240119P001833302022-11-29 9:33AM EST183.3341.2641.3541.70-0.34-0.82%27,93453.60%
TSLA240119P001866702022-11-28 3:42PM EST186.6743.3543.0043.450.00-492,02253.10%
TSLA240119P001933302022-11-28 3:32PM EST193.3347.2546.6047.050.00-149,15052.26%
TSLA240119P002000002022-11-28 3:24PM EST200.0050.9050.7551.100.00-3620,52051.88%
TSLA240119P002033302022-11-28 3:31PM EST203.3353.1552.5052.900.00-322,07651.27%
TSLA240119P002066702022-11-28 3:19PM EST206.6754.9054.6054.950.00-41,21551.00%
TSLA240119P002100002022-11-28 2:48PM EST210.0056.7556.7057.100.00-46,73350.75%
TSLA240119P002133302022-11-28 3:41PM EST213.3359.1058.1059.300.00-402,73550.05%
TSLA240119P002166702022-11-28 12:30PM EST216.6759.1060.0061.400.00-96,96350.45%
TSLA240119P002200002022-11-28 2:56PM EST220.0063.0061.7563.500.00-47,33550.04%
TSLA240119P002233302022-11-28 2:53PM EST223.3365.2064.6065.850.00-21,37749.92%
TSLA240119P002266702022-11-28 3:44PM EST226.6767.6566.6068.200.00-42,89249.74%
TSLA240119P002300002022-11-28 2:45PM EST230.0069.6068.9070.350.00-915,34649.28%
TSLA240119P002333302022-11-28 2:54PM EST233.3371.9570.9572.850.00-615,46549.23%
TSLA240119P002366702022-11-28 3:20PM EST236.6774.5573.5075.150.00-1341,92548.87%
TSLA240119P002400002022-11-28 2:57PM EST240.0076.6576.3077.250.00-2304,01748.21%
TSLA240119P002433302022-11-28 3:24PM EST243.3379.3577.7579.900.00-22,18448.25%
TSLA240119P002466702022-11-28 9:44AM EST246.6781.3380.7582.100.00-81,46347.63%
TSLA240119P002500002022-11-28 3:46PM EST250.0084.2582.5584.750.00-1995,97647.59%
TSLA240119P002533302022-11-28 11:47AM EST253.3384.0185.2087.250.00-41,46647.31%
TSLA240119P002566702022-11-28 11:47AM EST256.6786.3887.1589.150.00-42,48446.14%
TSLA240119P002600002022-11-28 3:03PM EST260.0091.3589.6091.700.00-302,02245.84%
TSLA240119P002633302022-11-28 3:03PM EST263.3394.0592.6595.500.00-1791,80047.31%
TSLA240119P002666702022-11-28 3:57PM EST266.6797.1094.7596.850.00-83911,71145.18%
TSLA240119P002700002022-11-28 3:34PM EST270.0099.4798.05100.550.00-91,69946.48%
TSLA240119P002733302022-11-28 3:03PM EST273.33101.8099.95102.050.00-9293944.45%
TSLA240119P002766702022-11-28 2:09PM EST276.67105.05102.90105.850.00-2399345.87%
TSLA240119P002800002022-11-28 3:41PM EST280.00107.64106.05108.300.00-154,64745.20%
TSLA240119P002833302022-11-29 9:30AM EST283.33111.00108.60110.85+0.72+0.65%35,80644.63%
TSLA240119P002866702022-11-28 2:11PM EST286.67113.07110.65114.100.00-41,50245.15%
TSLA240119P002900002022-11-28 2:14PM EST290.00115.81113.85116.700.00-62,41744.58%
TSLA240119P002933302022-11-28 11:51AM EST293.33115.32116.75119.150.00-62,60643.71%
TSLA240119P002966702022-11-25 11:18AM EST296.67121.43119.80122.150.00-63,74643.73%
TSLA240119P003000002022-11-28 3:54PM EST300.00124.15123.05125.700.00-2816,73544.71%
TSLA240119P003033302022-11-28 11:10AM EST303.33125.39125.50127.650.00-283842.78%
TSLA240119P003066702022-11-25 11:20AM EST306.67129.88128.25130.550.00-41,33942.51%
TSLA240119P003100002022-11-28 3:20PM EST310.00132.78131.20133.450.00-32,17142.21%
TSLA240119P003133302022-11-28 10:23AM EST313.33134.65133.75136.500.00-275142.18%
TSLA240119P003166702022-11-25 12:23PM EST316.67138.80136.60139.450.00-435,88341.89%
TSLA240119P003200002022-11-25 10:50AM EST320.00141.15139.45142.750.00-21,49042.34%
TSLA240119P003233302022-11-22 2:55PM EST323.33156.75142.95146.250.00-2647643.21%
TSLA240119P003250002022-11-23 1:50PM EST325.00149.20143.70147.600.00-271,63142.77%
TSLA240119P003266702022-11-23 3:16PM EST326.67147.90145.65148.550.00-1554,75041.40%
TSLA240119P003300002022-11-28 3:10PM EST330.00150.60148.35152.100.00-361,48942.39%
TSLA240119P003333302022-11-28 1:43PM EST333.33152.30151.90154.700.00-417,16041.13%
TSLA240119P003366702022-11-28 1:47PM EST336.67155.40154.85158.600.00-836642.95%
TSLA240119P003400002022-11-28 9:55AM EST340.00159.00158.00160.750.00-92,94940.44%
TSLA240119P003416702022-11-23 2:33PM EST341.67162.30159.25162.200.00-21,77340.06%
TSLA240119P003433302022-11-10 1:42PM EST343.33159.31160.85164.500.00-4030141.99%
TSLA240119P003466702022-11-23 3:42PM EST346.67166.10163.70167.650.00-16657641.94%
TSLA240119P003500002022-11-23 1:50PM EST350.00172.30168.00169.500.00-52,74037.95%
TSLA240119P003533302022-11-25 12:27PM EST353.33172.00170.40173.400.00-171240.20%
TSLA240119P003566702022-11-23 2:31PM EST356.67176.50172.65176.400.00-423539.53%
TSLA240119P003583302022-11-08 2:48PM EST358.33169.98175.05178.400.00-81,43840.81%
TSLA240119P003600002022-11-28 11:47AM EST360.00174.15175.80179.800.00-3711,22440.16%
TSLA240119P003633302022-11-23 10:01AM EST363.33186.80179.75182.900.00-431,86839.78%
TSLA240119P003666702022-11-28 11:11AM EST366.67182.50183.15186.100.00-215,90339.67%
TSLA240119P003700002022-11-23 12:21PM EST370.00191.06185.80189.250.00-233639.39%
TSLA240119P003733302022-11-23 12:24PM EST373.33194.20189.05192.650.00-253540.03%
TSLA240119P003750002022-11-23 2:02PM EST375.00195.60190.45194.050.00-43,43439.17%
TSLA240119P003766702022-11-22 10:06AM EST376.67206.90191.65195.300.00-5052037.56%
TSLA240119P003800002022-11-23 9:53AM EST380.00203.32195.30198.550.00-1158137.53%
TSLA240119P003833302022-11-23 10:05AM EST383.33204.00198.20201.750.00-183937.22%
TSLA240119P003866702022-11-01 11:24AM EST386.67164.50201.35205.050.00-213937.35%
TSLA240119P003900002022-11-28 1:16PM EST390.00204.69205.00208.350.00-846837.53%
TSLA240119P003916702022-11-22 12:58PM EST391.67222.92206.25209.900.00-1,86872037.02%
TSLA240119P003933302022-11-23 10:04AM EST393.33215.22207.90211.500.00-4836.84%
TSLA240119P003966702022-11-28 1:36PM EST396.67211.35211.45215.350.00-13616039.82%
TSLA240119P004000002022-11-28 1:17PM EST400.00214.65215.20217.550.00-2161,73732.64%
TSLA240119P004083302022-11-28 12:50PM EST408.33220.82222.90226.850.00-41840.17%
TSLA240119P004100002022-08-17 12:56PM EST410.0036.700.000.000.00-24020.00%
TSLA240119P004166702022-11-28 3:46PM EST416.67233.41230.65234.550.00-1882,56237.04%
TSLA240119P004200002022-08-24 2:56PM EST420.0039.500.000.000.00-21800.00%
TSLA240119P004250002022-11-28 11:35AM EST425.00237.76240.15243.200.00-24873539.92%
TSLA240119P004300002022-08-11 9:17AM EST430.0047.900.000.000.00-13620.00%
TSLA240119P004333302022-11-22 2:37PM EST433.33265.10247.30251.900.00-6421142.70%
TSLA240119P004400002022-08-16 11:16AM EST440.0042.000.000.000.00-11310.00%
TSLA240119P004416702022-11-22 2:57PM EST441.67273.90255.95259.850.00-23041.21%
TSLA240119P004500002022-11-28 1:34PM EST450.00264.00265.15267.650.00-22,11137.74%
TSLA240119P004583302022-11-28 12:43PM EST458.33269.98272.20276.200.00-20040.36%
TSLA240119P004600002022-08-10 9:11AM EST460.0055.040.000.000.00-41020.00%
TSLA240119P004666702022-11-28 12:43PM EST466.67278.27280.85284.550.00-202141.07%
TSLA240119P004700002022-08-24 2:48PM EST470.0050.790.000.000.00-13200.00%
TSLA240119P004750002022-11-28 1:16PM EST475.00288.99289.55293.250.00-8044.30%
TSLA240119P004800002022-08-22 10:39AM EST480.0056.100.000.000.00-11350.00%
TSLA240119P004833302022-11-28 12:46PM EST483.33294.97297.15301.750.00-40045.96%
TSLA240119P004900002022-08-22 8:42AM EST490.0058.400.000.000.00-45270.00%
TSLA240119P004916702022-11-04 10:39AM EST491.67275.50305.80310.200.00-4147.21%
TSLA240119P005000002022-11-28 12:50PM EST500.00312.12315.05317.700.00-71641.85%
TSLA240119P005100002022-08-22 2:44PM EST510.0064.000.000.000.00-21540.00%
TSLA240119P005166702022-11-23 9:45AM EST516.67340.50328.00337.500.00-1058.42%
TSLA240119P005200002022-08-18 10:41AM EST520.0062.440.000.000.00-28430.00%
TSLA240119P005300002022-08-17 9:48AM EST530.0065.880.000.000.00-11940.00%
TSLA240119P005333302022-11-21 10:51AM EST533.33362.35347.05351.650.00-2048.91%
TSLA240119P005400002022-08-18 10:41AM EST540.0067.540.000.000.00-21,6210.00%
TSLA240119P005500002022-11-23 3:36PM EST550.00366.14365.00367.750.00-191045.57%
TSLA240119P005583302022-10-28 2:25PM EST558.33330.75373.45377.650.00-225155.80%
TSLA240119P005600002022-08-17 1:14PM EST560.0073.300.000.000.00-25230.00%
TSLA240119P005666702022-11-14 2:06PM EST566.67372.20381.00385.100.00-3151.76%
TSLA240119P005750002022-11-22 10:36AM EST575.00406.16388.70393.650.00-2053.56%
TSLA240119P005800002022-08-22 9:27AM EST580.0087.000.000.000.00-11,8480.00%
TSLA240119P005833302022-11-04 9:18AM EST583.33362.55397.25402.000.00-3354.19%
TSLA240119P005916702022-10-11 1:45PM EST591.67373.10401.45406.100.00-200.00%
TSLA240119P006000002022-11-28 11:35AM EST600.00412.53414.70417.750.00-1048.49%
TSLA240119P006083302022-10-05 1:57PM EST608.33366.00398.90403.200.00-6,08400.00%
TSLA240119P006100002022-08-24 11:29AM EST610.0092.000.000.000.00-16790.00%
TSLA240119P006166702022-10-06 12:11PM EST616.67377.25406.80411.450.00-200.00%
TSLA240119P006200002022-08-23 12:12PM EST620.0097.800.000.000.00-12430.00%
TSLA240119P006250002022-11-02 11:21AM EST625.00401.78438.80443.850.00-2057.64%
TSLA240119P006300002022-08-17 9:29AM EST630.0097.500.000.000.00-51,5170.00%
TSLA240119P006333302022-10-31 12:44PM EST633.33404.25446.85452.500.00-4059.74%
TSLA240119P006400002022-08-23 10:50AM EST640.00104.700.000.000.00-28370.00%
TSLA240119P006416702022-10-05 2:25PM EST641.67401.45431.60435.500.00-4,41400.00%
TSLA240119P006500002022-10-05 1:57PM EST650.00407.60441.20444.750.00-5,01000.00%
TSLA240119P006600002022-08-24 12:54PM EST660.00112.020.000.000.00-37670.00%
TSLA240119P006666702022-10-21 11:20AM EST666.67455.30483.85488.700.00-3063.59%
TSLA240119P006700002022-08-23 10:50AM EST670.00116.100.000.000.00-13890.00%
TSLA240119P006750002022-11-02 11:21AM EST675.00451.83488.55493.900.00-4060.64%
TSLA240119P006800002022-08-24 10:09AM EST680.00118.600.000.000.00-79670.00%
TSLA240119P006833302022-09-30 1:09PM EST683.33415.50452.20457.650.00-200.00%
TSLA240119P006900002022-08-24 1:47PM EST690.00123.900.000.000.00-704,5060.00%
TSLA240119P006916702022-11-02 1:55PM EST691.67472.00505.35510.600.00-2061.67%
TSLA240119P007000002022-10-11 12:24PM EST700.00476.84509.75512.550.00-200.00%
TSLA240119P007083302022-09-13 8:59AM EST708.33412.55495.95501.100.00-2100.00%
TSLA240119P007100002022-08-23 10:50AM EST710.00133.000.000.000.00-26320.00%
TSLA240119P007166702022-08-31 2:01PM EST716.67445.20446.90451.200.00-13300.00%
TSLA240119P007200002022-08-24 8:42AM EST720.00135.790.000.000.00-16320.00%
TSLA240119P007250002022-11-25 9:44AM EST725.00543.64538.35544.300.00-1365.21%
TSLA240119P007300002022-08-24 8:53AM EST730.00138.350.000.000.00-26410.00%
TSLA240119P007333302022-09-30 8:46AM EST733.33466.44502.10507.800.00-200.00%
TSLA240119P007400002022-08-22 9:22AM EST740.00153.180.000.000.00-14180.00%
TSLA240119P007416702022-07-28 2:13PM EST741.67461.12449.05457.950.00--60.00%
TSLA240119P007500002022-10-05 2:48PM EST750.00510.65541.20544.600.00-3000.00%
TSLA240119P007583302022-09-02 9:37AM EST758.33478.15488.00498.000.00-200.00%
TSLA240119P007600002022-08-23 10:23AM EST760.00156.400.000.000.00-44840.00%
TSLA240119P007666702022-09-14 1:16PM EST766.67467.70555.80560.800.00-200.00%
TSLA240119P007700002022-08-22 10:36AM EST770.00165.350.000.000.00-37760.00%
TSLA240119P007750002022-10-09 11:02PM EST775.00538.20--0.00---0.00%
TSLA240119P007800002022-08-24 11:25AM EST780.00161.330.000.000.00-35990.00%
TSLA240119P007833302022-10-09 11:02PM EST783.33528.88--0.00---0.00%
TSLA240119P007900002022-08-24 8:52AM EST790.00165.700.000.000.00-16010.00%
TSLA240119P007916702022-10-09 11:02PM EST791.67568.62--0.00---0.00%
TSLA240119P008000002022-11-17 9:42AM EST800.00615.15614.20618.400.00-1063.46%
TSLA240119P008083302022-10-09 11:02PM EST808.33557.13--0.00---0.00%
TSLA240119P008100002022-08-24 9:53AM EST810.00176.800.000.000.00-12760.00%
TSLA240119P008166702022-07-29 9:36AM EST816.67530.17523.35532.800.00---0.00%
TSLA240119P008200002022-08-24 9:55AM EST820.00182.000.000.000.00-12110.00%
TSLA240119P008250002022-11-23 3:36PM EST825.00641.70638.15644.400.00-2070.25%
TSLA240119P008300002022-08-22 9:19AM EST830.00198.100.000.000.00-13570.00%
TSLA240119P008400002022-08-24 10:53AM EST840.00191.880.000.000.00-13160.00%
TSLA240119P008500002022-08-23 11:46AM EST850.00202.000.000.000.00-82,3350.00%
TSLA240119P008600002022-08-23 11:20AM EST860.00207.900.000.000.00-64570.00%
TSLA240119P008700002022-08-24 2:47PM EST870.00209.500.000.000.00-14500.00%
TSLA240119P008800002022-08-19 1:43PM EST880.00216.500.000.000.00-288390.00%
TSLA240119P008900002022-08-24 12:45PM EST890.00221.090.000.000.00-51,2290.00%
TSLA240119P009000002022-08-24 2:47PM EST900.00226.300.000.000.00-3344,4880.00%
TSLA240119P009100002022-08-24 10:46AM EST910.00229.560.000.000.00-171840.00%
TSLA240119P009200002022-08-19 12:35PM EST920.00241.540.000.000.00-34270.00%
TSLA240119P009300002022-08-23 1:33PM EST930.00243.670.000.000.00-51850.00%
TSLA240119P009400002022-08-10 8:40AM EST940.00265.000.000.000.00-21610.00%
TSLA240119P009500002022-08-24 2:46PM EST950.00255.000.000.000.00-11,8330.00%
TSLA240119P009600002022-08-23 2:31PM EST960.00262.450.000.000.00-52360.00%
TSLA240119P009700002022-08-23 2:31PM EST970.00268.550.000.000.00-2900.00%
TSLA240119P009750002022-08-23 2:31PM EST975.00271.350.000.000.00-53170.00%
TSLA240119P009800002022-08-24 12:04PM EST980.00272.000.000.000.00-11,6720.00%
TSLA240119P009900002022-08-24 1:30PM EST990.00278.670.000.000.00-22820.00%
TSLA240119P010000002022-08-24 12:00PM EST1,000.00284.650.000.000.00-176,0930.00%
TSLA240119P010100002022-08-19 9:24AM EST1,010.00295.130.000.000.00-11110.00%
TSLA240119P010200002022-08-24 1:30PM EST1,020.00297.570.000.000.00-1479210.00%
TSLA240119P010250002022-08-15 10:23AM EST1,025.00293.620.000.000.00-15650.00%
TSLA240119P010300002022-08-22 10:36AM EST1,030.00315.700.000.000.00-2830.00%
TSLA240119P010400002022-08-01 12:19PM EST1,040.00322.300.000.000.00-61480.00%
TSLA240119P010500002022-08-19 9:44AM EST1,050.00319.650.000.000.00-34370.00%
TSLA240119P010600002022-08-24 11:05AM EST1,060.00319.550.000.000.00-21760.00%
TSLA240119P010700002022-08-05 1:22PM EST1,070.00352.500.000.000.00-4740.00%
TSLA240119P010750002022-08-22 10:36AM EST1,075.00346.000.000.000.00-44750.00%
TSLA240119P010800002022-08-18 9:33AM EST1,080.00330.720.000.000.00-15,0520.00%
TSLA240119P010900002022-08-22 11:35AM EST1,090.00355.300.000.000.00-76550.00%
TSLA240119P011000002022-08-22 11:35AM EST1,100.00362.250.000.000.00-26,8830.00%
TSLA240119P011100002022-08-16 9:22AM EST1,110.00347.200.000.000.00-2360.00%
TSLA240119P011200002022-08-17 9:50AM EST1,120.00361.250.000.000.00-41270.00%
TSLA240119P011250002022-08-15 2:17PM EST1,125.00351.530.000.000.00-21,0870.00%
TSLA240119P011300002022-08-16 1:30PM EST1,130.00357.050.000.000.00-41260.00%
TSLA240119P011400002022-08-24 10:13AM EST1,140.00374.050.000.000.00-5930.00%
TSLA240119P011500002022-08-18 2:55PM EST1,150.00381.800.000.000.00-43030.00%
TSLA240119P011600002022-08-18 2:43PM EST1,160.00387.100.000.000.00-3660.00%
TSLA240119P011700002022-08-12 1:10PM EST1,170.00404.540.000.000.00-26400.00%
TSLA240119P011750002022-08-22 11:48AM EST1,175.00416.010.000.000.00-41350.00%
TSLA240119P011800002022-08-15 10:52AM EST1,180.00393.700.000.000.00-4990.00%
TSLA240119P011900002022-08-12 10:58AM EST1,190.00423.750.000.000.00-4810.00%
TSLA240119P012000002022-08-24 2:59PM EST1,200.00422.390.000.000.00-231,7980.00%
TSLA240119P012250002022-08-17 9:59AM EST1,225.00436.120.000.000.00-43410.00%
TSLA240119P012500002022-08-17 2:59PM EST1,250.00449.490.000.000.00-17420.00%
TSLA240119P012750002022-08-12 1:36PM EST1,275.00479.650.000.000.00-263210.00%
TSLA240119P013000002022-08-18 2:17PM EST1,300.00487.000.000.000.00-15,8150.00%
TSLA240119P013250002022-08-18 10:07AM EST1,325.00505.000.000.000.00-12700.00%
TSLA240119P013500002022-08-12 10:33AM EST1,350.00546.150.000.000.00-189540.00%
TSLA240119P013750002022-08-12 10:32AM EST1,375.00567.100.000.000.00-129150.00%
TSLA240119P014000002022-08-24 12:21PM EST1,400.00575.000.000.000.00-218,0270.00%
TSLA240119P014250002022-08-15 12:24PM EST1,425.00571.750.000.000.00-23000.00%
TSLA240119P014500002022-08-19 2:43PM EST1,450.00616.630.000.000.00-34370.00%
TSLA240119P014750002022-08-16 1:41PM EST1,475.00623.700.000.000.00-95060.00%
TSLA240119P015000002022-08-23 10:59AM EST1,500.00668.100.000.000.00-27630.00%
TSLA240119P015500002022-08-17 9:59AM EST1,550.00698.680.000.000.00-23280.00%
TSLA240119P016000002022-08-17 9:41AM EST1,600.00739.000.000.000.00-16510.00%
TSLA240119P016500002022-08-15 11:36AM EST1,650.00764.300.000.000.00-33210.00%
TSLA240119P016750002022-08-18 11:43AM EST1,675.00799.800.000.000.00-33680.00%
TSLA240119P017000002022-08-22 11:51AM EST1,700.00852.550.000.000.00-18,7630.00%
TSLA240119P017250002022-08-15 1:56PM EST1,725.00830.280.000.000.00-24180.00%
TSLA240119P017500002022-08-18 9:06AM EST1,750.00868.900.000.000.00-25140.00%
TSLA240119P017750002022-08-15 2:17PM EST1,775.00874.520.000.000.00-47700.00%
TSLA240119P018000002022-08-22 10:14AM EST1,800.00920.690.000.000.00-115,8650.00%
TSLA240119P018250002022-08-15 1:58PM EST1,825.00920.040.000.000.00-463700.00%
TSLA240119P018500002022-08-24 11:58AM EST1,850.00970.320.000.000.00-11,7500.00%
TSLA240119P018750002022-08-15 1:59PM EST1,875.00966.500.000.000.00-62710.00%
TSLA240119P019000002022-08-15 1:58PM EST1,900.00989.450.000.000.00-262950.00%
TSLA240119P019250002022-08-16 11:31AM EST1,925.001,019.750.000.000.00-12660.00%
TSLA240119P019500002022-08-24 11:58AM EST1,950.001,064.320.000.000.00-12590.00%
TSLA240119P020000002022-08-24 11:31AM EST2,000.001,105.930.000.000.00-16880.00%
TSLA240119P020250002022-08-16 8:33AM EST2,025.001,106.050.000.000.00-23360.00%
TSLA240119P020500002022-08-15 1:58PM EST2,050.001,129.760.000.000.00-462410.00%
TSLA240119P020750002022-08-15 1:57PM EST2,075.001,153.690.000.000.00-22220.00%
TSLA240119P021000002022-08-15 1:57PM EST2,100.001,178.020.000.000.00-4470.00%
TSLA240119P021250002022-08-15 1:58PM EST2,125.001,201.990.000.000.00-241000.00%
TSLA240119P021500002022-08-16 12:31PM EST2,150.001,230.850.000.000.00-2320.00%
TSLA240119P021750002022-07-29 9:33AM EST2,175.001,319.000.000.000.00-14120.00%
TSLA240119P022000002022-07-29 9:34AM EST2,200.001,342.950.000.000.00-690.00%
TSLA240119P022250002022-07-28 2:13PM EST2,225.001,383.350.000.000.00-220.00%
TSLA240119P022500002022-07-29 11:47AM EST2,250.001,388.850.000.000.00-330.00%
TSLA240119P022750002022-07-28 2:18PM EST2,275.001,432.650.000.000.00-210.00%
TSLA240119P023000002022-07-27 9:15AM EST2,300.001,492.650.000.000.00-220.00%
TSLA240119P023250002022-05-19 11:45AM EST2,325.001,614.601,665.001,685.000.00-8270.00%
TSLA240119P023500002022-07-08 10:23AM EST2,350.001,586.651,476.501,494.650.00-100.00%
TSLA240119P023750002022-06-13 8:46AM EST2,375.001,705.841,642.401,660.200.00-100.00%
TSLA240119P024000002022-08-10 2:22PM EST2,400.001,508.500.000.000.00-310.00%
TSLA240119P024250002022-05-17 11:26AM EST2,425.001,671.401,776.001,795.500.00-1220.00%
TSLA240119P024500002022-07-29 9:36AM EST2,450.001,590.500.000.000.00-600.00%
TSLA240119P024750002022-08-24 9:55AM EST2,475.001,571.300.000.000.00-110.00%