Australia markets open in 7 hours 30 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.53+2.61 (+1.43%)
As of 10:30AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C000016702022-11-28 11:22AM EST1.67185.50179.80183.650.00-23690.00%
TSLA240621C000033302022-11-28 11:22AM EST3.33184.20179.00182.500.00-2147161.91%
TSLA240621C000050002022-09-22 9:00AM EST5.00291.61208.00212.000.00-110.00%
TSLA240621C000066702022-11-28 1:45PM EST6.67179.85176.00179.150.00-334197127.05%
TSLA240621C000083302022-11-01 1:00PM EST8.33221.14173.85178.100.00-2121143.80%
TSLA240621C000100002022-11-23 1:54PM EST10.00170.85172.75177.250.00-6243154.88%
TSLA240621C000116702022-11-22 1:25PM EST11.67159.30171.15174.700.00-1537123.49%
TSLA240621C000133302022-11-21 3:14PM EST13.33157.20170.10173.550.00-232128.71%
TSLA240621C000166702022-11-22 3:19PM EST16.67154.70167.20170.600.00-11,44269.14%
TSLA240621C000200002022-08-18 2:22PM EST20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 9:39AM EST25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 8:41AM EST30.00828.300.000.000.00-2680.00%
TSLA240621C000333302022-11-23 1:54PM EST33.33150.93152.00155.800.00-107,79885.03%
TSLA240621C000350002022-08-03 10:00AM EST35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 2:22PM EST40.00872.000.000.000.00-210.00%
TSLA240621C000500002022-11-28 12:00PM EST50.00145.38139.00143.100.00-41,41988.20%
TSLA240621C000666702022-11-29 9:49AM EST66.67127.15126.10129.35-1.20-0.93%11,53582.25%
TSLA240621C000833302022-11-28 9:55AM EST83.33116.01113.50116.400.00-297577.06%
TSLA240621C001000002022-11-28 2:10PM EST100.00103.45103.50105.050.00-1414,13575.66%
TSLA240621C001166702022-11-29 10:10AM EST116.6793.9992.8094.90-2.01-2.09%355173.16%
TSLA240621C001233302022-11-23 3:50PM EST123.3389.6587.9090.500.00-145071.10%
TSLA240621C001266702022-11-28 3:22PM EST126.6787.7586.9088.600.00-234671.44%
TSLA240621C001300002022-11-25 12:05PM EST130.0085.2685.0087.100.00-5,0085,37771.32%
TSLA240621C001333302022-11-28 12:15PM EST133.3387.5582.6585.300.00-106,39770.58%
TSLA240621C001366702022-11-25 10:34AM EST136.6782.5380.3082.950.00-231669.42%
TSLA240621C001400002022-11-25 10:27AM EST140.0080.8578.5581.200.00-138269.11%
TSLA240621C001433302022-11-22 2:50PM EST143.3366.6476.7079.500.00-1617568.74%
TSLA240621C001466702022-11-22 1:40PM EST146.6765.8576.2077.850.00-233269.30%
TSLA240621C001500002022-11-28 12:59PM EST150.0077.7473.9075.250.00-231,03867.91%
TSLA240621C001533302022-11-22 1:14PM EST153.3362.7672.1574.350.00-4220468.04%
TSLA240621C001566702022-11-22 1:15PM EST156.6761.3370.5073.050.00-43525367.92%
TSLA240621C001600002022-11-28 10:05AM EST160.0072.0068.9071.100.00-229267.37%
TSLA240621C001633302022-11-22 1:16PM EST163.3357.9267.5069.450.00-8018567.12%
TSLA240621C001666702022-11-28 11:32AM EST166.6769.9066.4067.950.00-91,69667.12%
TSLA240621C001733302022-11-28 12:57PM EST173.3366.9063.0064.950.00-2438166.28%
TSLA240621C001800002022-11-28 3:11PM EST180.0061.3060.5562.050.00-1220,79465.96%
TSLA240621C001833302022-11-28 3:10PM EST183.3359.9058.5060.550.00-5720,55265.23%
TSLA240621C001866702022-11-28 10:45AM EST186.6759.5057.3559.700.00-578465.40%
TSLA240621C001933302022-11-29 10:10AM EST193.3355.9554.7557.00-0.40-0.71%322764.89%
TSLA240621C002000002022-11-29 9:46AM EST200.0052.0052.4553.80-1.25-2.35%43,49964.17%
TSLA240621C002066702022-11-28 3:22PM EST206.6750.8249.6551.750.00-10838063.71%
TSLA240621C002133302022-11-28 9:55AM EST213.3349.0447.4549.250.00-1052063.25%
TSLA240621C002166702022-11-28 1:56PM EST216.6747.9946.5547.700.00-21,11762.93%
TSLA240621C002200002022-11-28 11:22AM EST220.0048.4645.4546.600.00-41,18662.73%
TSLA240621C002266702022-11-28 2:01PM EST226.6744.7543.2544.500.00-1282362.31%
TSLA240621C002333302022-11-28 3:43PM EST233.3342.4041.1042.750.00-147,55562.02%
TSLA240621C002400002022-11-28 11:59AM EST240.0042.8939.6041.200.00-492762.11%
TSLA240621C002466702022-11-23 12:14PM EST246.6737.0037.8038.850.00-21,57061.53%
TSLA240621C002500002022-11-28 3:26PM EST250.0037.3637.1037.850.00-1443,96161.41%
TSLA240621C002533302022-11-28 3:55PM EST253.3336.7835.8536.900.00-331,04361.01%
TSLA240621C002600002022-11-29 10:03AM EST260.0034.8934.5535.55-0.77-2.16%11,12961.09%
TSLA240621C002666702022-11-29 9:30AM EST266.6735.0032.5533.50+1.50+4.48%110,29460.34%
TSLA240621C002700002022-11-29 10:03AM EST270.0032.5432.3033.25-0.53-1.60%11,41960.77%
TSLA240621C002733302022-11-23 10:52AM EST273.3330.7631.6032.400.00-41,15560.61%
TSLA240621C002766702022-11-28 11:39AM EST276.6733.5530.6531.900.00-167560.49%
TSLA240621C002800002022-11-28 1:18PM EST280.0032.1030.1030.550.00-121,03760.11%
TSLA240621C002833302022-11-25 10:15AM EST283.3330.5029.4529.800.00-153,27859.99%
TSLA240621C002866702022-11-22 2:14PM EST286.6722.6728.8529.300.00-8880960.01%
TSLA240621C002900002022-11-28 11:43AM EST290.0030.8028.1028.750.00-390559.91%
TSLA240621C002933302022-11-23 2:03PM EST293.3327.3027.5028.000.00-496159.77%
TSLA240621C002966702022-11-25 9:44AM EST296.6726.8026.9027.300.00-782159.64%
TSLA240621C003000002022-11-29 10:08AM EST300.0027.0026.3026.70+0.25+0.93%118,49859.55%
TSLA240621C003033302022-11-28 2:13PM EST303.3326.3025.7526.100.00-31,15559.47%
TSLA240621C003066702022-11-25 10:34AM EST306.6725.7825.1525.550.00-21,19359.39%
TSLA240621C003100002022-11-28 11:57AM EST310.0027.0524.6525.100.00-101,47759.40%
TSLA240621C003133302022-11-23 11:00AM EST313.3324.0124.2524.700.00-260659.48%
TSLA240621C003166702022-11-28 11:56AM EST316.6725.8723.7524.200.00-92,11259.44%
TSLA240621C003200002022-11-28 1:25PM EST320.0024.6523.0523.550.00-3155859.19%
TSLA240621C003233302022-11-23 9:35AM EST323.3319.5522.5522.950.00-136259.06%
TSLA240621C003266702022-11-23 12:39PM EST326.6721.4522.2022.700.00-450459.22%
TSLA240621C003300002022-11-28 9:30AM EST330.0021.2221.6022.050.00-34,58758.98%
TSLA240621C003333302022-11-29 10:10AM EST333.3321.7921.1521.55+0.11+0.51%29,21058.91%
TSLA240621C003366702022-11-25 10:47AM EST336.6721.2020.8021.250.00-12,37259.00%
TSLA240621C003400002022-11-28 1:02PM EST340.0022.1020.3020.700.00-388058.84%
TSLA240621C003433302022-11-29 9:36AM EST343.3320.2619.8520.25-0.24-1.17%621,13358.77%
TSLA240621C003466702022-11-29 9:56AM EST346.6719.2519.5520.00-2.45-11.29%227058.89%
TSLA240621C003500002022-11-28 3:51PM EST350.0019.6519.1019.500.00-613,32058.76%
TSLA240621C003533302022-11-28 11:53AM EST353.3320.6818.7519.050.00-1023058.71%
TSLA240621C003566702022-11-23 1:02PM EST356.6717.3018.2518.650.00-148458.59%
TSLA240621C003600002022-11-29 10:12AM EST360.0018.3018.0018.40+0.05+0.27%12,39158.70%
TSLA240621C003633302022-11-23 9:53AM EST363.3316.0517.5017.950.00-138258.53%
TSLA240621C003666702022-11-25 10:50AM EST366.6717.9017.1517.750.00-44,48258.60%
TSLA240621C003700002022-11-28 11:47AM EST370.0018.7516.8517.350.00-153,09458.56%
TSLA240621C003733302022-11-22 9:45AM EST373.3312.5016.5016.900.00-253458.45%
TSLA240621C003766702022-11-25 10:48AM EST376.6716.7016.2516.600.00-283958.49%
TSLA240621C003800002022-11-29 10:02AM EST380.0015.9015.8516.30+3.60+29.27%762058.43%
TSLA240621C003833302022-11-22 11:31AM EST383.3312.0515.6516.100.00-2299058.55%
TSLA240621C003866702022-11-22 11:30AM EST386.6711.8015.3015.650.00-1029458.40%
TSLA240621C003900002022-11-29 10:02AM EST390.0014.9515.1015.45-0.50-3.24%733158.51%
TSLA240621C003933302022-11-28 1:24PM EST393.3316.1014.8015.150.00-369258.48%
TSLA240621C003966702022-11-28 12:57PM EST396.6715.9014.4014.800.00-346458.34%
TSLA240621C004000002022-11-29 9:59AM EST400.0014.1014.2014.60-1.45-9.32%745,75358.42%
TSLA240621C004100002022-08-17 9:53AM EST410.00569.350.000.000.00-15312.50%
TSLA240621C004166702022-11-25 12:12PM EST416.6713.2513.0013.350.00-33,35758.44%
TSLA240621C004200002022-08-19 2:10PM EST420.00546.700.000.000.00-15312.50%
TSLA240621C004300002022-07-12 8:47AM EST430.00385.10509.00521.950.00-2490.00%
TSLA240621C004333302022-11-29 9:37AM EST433.3312.2011.7012.10-0.02-0.16%23,55858.21%
TSLA240621C004400002022-08-05 9:00AM EST440.00549.770.000.000.00-38012.50%
TSLA240621C004500002022-11-28 9:53AM EST450.0011.3710.8511.200.00-113,24958.40%
TSLA240621C004600002022-07-11 8:32AM EST460.00413.00515.65540.650.00-2220.00%
TSLA240621C004666702022-11-28 2:21PM EST466.6710.309.9510.200.00-345,60558.33%
TSLA240621C004700002022-08-04 11:41AM EST470.00551.000.000.000.00-64012.50%
TSLA240621C004800002022-08-16 11:11AM EST480.00543.470.000.000.00-45612.50%
TSLA240621C004833302022-11-28 3:32PM EST483.339.409.109.450.00-31,22758.37%
TSLA240621C004900002022-08-17 12:13PM EST490.00525.020.000.000.00-18012.50%
TSLA240621C005000002022-11-29 10:11AM EST500.008.558.408.75-0.15-1.72%1011,64458.44%
TSLA240621C005166702022-11-23 9:37AM EST516.676.657.808.100.00-32,16058.54%
TSLA240621C005200002022-08-17 8:56AM EST520.00505.270.000.000.00-17212.50%
TSLA240621C005333302022-11-28 12:02PM EST533.338.207.307.600.00-303,37758.76%
TSLA240621C005400002022-08-19 1:01PM EST540.00468.380.000.000.00-12512.50%
TSLA240621C005500002022-11-28 3:24PM EST550.006.956.707.000.00-32,14258.69%
TSLA240621C005600002022-08-05 12:32PM EST560.00460.040.000.000.00-22612.50%
TSLA240621C005666702022-11-28 12:02PM EST566.677.136.306.600.00-301,28858.94%
TSLA240621C005800002022-08-12 2:23PM EST580.00457.000.000.000.00-13112.50%
TSLA240621C005833302022-11-25 12:01PM EST583.336.055.856.100.00-183458.94%
TSLA240621C006000002022-11-28 3:47PM EST600.005.855.555.800.00-19517,30559.24%
TSLA240621C006166702022-11-25 12:10PM EST616.675.155.205.450.00-1513,69659.37%
TSLA240621C006200002022-08-22 1:26PM EST620.00408.600.000.000.00-311912.50%
TSLA240621C006333302022-11-23 3:05PM EST633.335.004.855.150.00-274,57259.49%
TSLA240621C006400002022-08-22 2:31PM EST640.00397.970.000.000.00-111525.00%
TSLA240621C006500002022-11-28 10:18AM EST650.005.004.604.800.00-151759.60%
TSLA240621C006600002022-08-19 9:12AM EST660.00399.890.000.000.00-122825.00%
TSLA240621C006666702022-11-28 12:37PM EST666.675.004.304.550.00-639,70359.72%
TSLA240621C006800002022-08-24 8:36AM EST680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302022-11-25 9:31AM EST683.334.104.054.300.00-21,58359.85%
TSLA240621C007000002022-11-29 9:40AM EST700.004.053.854.05-0.10-2.41%13,53959.99%
TSLA240621C007166702022-11-28 1:23PM EST716.674.053.603.850.00-392160.08%
TSLA240621C007200002022-08-24 2:12PM EST720.00379.050.000.000.00-625625.00%
TSLA240621C007333302022-11-28 1:15PM EST733.333.803.403.650.00-202,42560.20%
TSLA240621C007400002022-08-19 9:40AM EST740.00360.730.000.000.00-152625.00%
TSLA240621C007500002022-11-29 9:45AM EST750.003.403.253.55-0.04-1.16%44,46460.51%
TSLA240621C007583302022-11-28 2:44PM EST758.333.453.153.400.00-3612,71260.46%
TSLA240621C007600002022-08-23 10:59AM EST760.00351.000.000.000.00-136325.00%
TSLA240621C007800002022-08-19 10:34AM EST780.00344.500.000.000.00-130525.00%
TSLA240621C008000002022-08-24 2:57PM EST800.00339.200.000.000.00-173,95025.00%
TSLA240621C008100002022-08-24 2:26PM EST810.00337.460.000.000.00-131525.00%
TSLA240621C008200002022-08-22 2:40PM EST820.00313.950.000.000.00-229725.00%
TSLA240621C008300002022-08-16 12:05PM EST830.00352.360.000.000.00-620625.00%
TSLA240621C008400002022-08-24 1:52PM EST840.00323.030.000.000.00-120925.00%
TSLA240621C008500002022-08-24 12:30PM EST850.00323.000.000.000.00-31,05925.00%
TSLA240621C008600002022-08-24 9:25AM EST860.00328.010.000.000.00-218525.00%
TSLA240621C008700002022-08-23 9:45AM EST870.00305.000.000.000.00-219125.00%
TSLA240621C008800002022-08-23 9:19AM EST880.00301.030.000.000.00-1423025.00%
TSLA240621C008900002022-08-24 1:34PM EST890.00306.000.000.000.00-222825.00%
TSLA240621C009000002022-08-24 2:10PM EST900.00304.300.000.000.00-342,39525.00%
TSLA240621C009100002022-08-24 12:13PM EST910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 10:25AM EST920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 10:05AM EST930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 2:44PM EST940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 12:01PM EST950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 2:13PM EST960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 2:59PM EST970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 9:08AM EST980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 8:46AM EST990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 2:50PM EST1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 9:20AM EST1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 10:43AM EST1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 12:52PM EST1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 9:51AM EST1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 11:54AM EST1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 2:02PM EST1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 10:47AM EST1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 8:47AM EST1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 8:46AM EST1,090.00243.080.000.000.00-814125.00%
TSLA240621C011000002022-08-24 2:45PM EST1,100.00234.550.000.000.00-112,11825.00%
TSLA240621C011100002022-08-24 8:48AM EST1,110.00239.120.000.000.00-233825.00%
TSLA240621C011200002022-08-18 9:24AM EST1,120.00240.900.000.000.00-318625.00%
TSLA240621C011300002022-08-22 1:59PM EST1,130.00211.500.000.000.00-1125925.00%
TSLA240621C011400002022-08-12 9:47AM EST1,140.00209.930.000.000.00-66125.00%
TSLA240621C011500002022-08-24 9:28AM EST1,150.00229.950.000.000.00-139525.00%
TSLA240621C011600002022-08-12 1:52PM EST1,160.00222.450.000.000.00-18425.00%
TSLA240621C011700002022-08-24 12:17PM EST1,170.00222.050.000.000.00-34625.00%
TSLA240621C011800002022-08-22 8:51AM EST1,180.00195.880.000.000.00-123325.00%
TSLA240621C011900002022-08-24 11:33AM EST1,190.00218.160.000.000.00-311425.00%
TSLA240621C012000002022-08-24 2:34PM EST1,200.00207.130.000.000.00-1293,74825.00%
TSLA240621C012500002022-08-24 2:58PM EST1,250.00194.020.000.000.00-161,16425.00%
TSLA240621C013000002022-08-24 2:58PM EST1,300.00182.320.000.000.00-91,28325.00%
TSLA240621C013500002022-08-24 11:46AM EST1,350.00181.000.000.000.00-295925.00%
TSLA240621C014000002022-08-24 2:25PM EST1,400.00164.360.000.000.00-2182,21925.00%
TSLA240621C014500002022-08-22 2:57PM EST1,450.00144.500.000.000.00-340125.00%
TSLA240621C015000002022-08-24 2:15PM EST1,500.00146.100.000.000.00-444,09725.00%
TSLA240621C015500002022-08-24 1:54PM EST1,550.00137.360.000.000.00-672525.00%
TSLA240621C016000002022-08-24 1:15PM EST1,600.00134.010.000.000.00-171,19425.00%
TSLA240621C016500002022-08-22 2:55PM EST1,650.00116.000.000.000.00-142125.00%
TSLA240621C017000002022-08-24 1:49PM EST1,700.00117.680.000.000.00-637725.00%
TSLA240621C017500002022-08-23 11:09AM EST1,750.00108.700.000.000.00-15321325.00%
TSLA240621C018000002022-08-24 2:44PM EST1,800.00106.570.000.000.00-1779,19625.00%
TSLA240621C018500002022-08-23 8:54AM EST1,850.0096.150.000.000.00-44,34925.00%
TSLA240621C019000002022-08-24 1:13PM EST1,900.0098.900.000.000.00-1061,52725.00%
TSLA240621C019500002022-08-24 1:48PM EST1,950.0091.520.000.000.00-813825.00%
TSLA240621C020000002022-08-24 2:53PM EST2,000.0086.360.000.000.00-443,99825.00%
TSLA240621C020500002022-08-24 8:45AM EST2,050.0086.820.000.000.00-959225.00%
TSLA240621C021000002022-08-24 2:59PM EST2,100.0078.800.000.000.00-1591,40325.00%
TSLA240621C021500002022-08-24 2:51PM EST2,150.0075.500.000.000.00-16033025.00%
TSLA240621C022000002022-08-24 2:40PM EST2,200.0072.450.000.000.00-7391125.00%
TSLA240621C022500002022-08-24 1:46PM EST2,250.0069.460.000.000.00-6311,19325.00%
TSLA240621C022750002022-08-24 2:57PM EST2,275.0067.000.000.000.00-1803,99325.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P000016702022-11-29 9:30AM EST1.670.020.020.03-0.01-33.33%2014,989140.63%
TSLA240621P000033302022-11-29 9:52AM EST3.330.050.000.060.00-61,042118.75%
TSLA240621P000050002022-11-28 11:30AM EST5.000.060.050.070.00-2633113.28%
TSLA240621P000066702022-11-23 10:30AM EST6.670.190.070.190.00-21,207113.28%
TSLA240621P000083302022-11-11 3:51PM EST8.330.180.120.240.00-2167109.57%
TSLA240621P000100002022-11-28 2:24PM EST10.000.250.200.290.00-101,342106.84%
TSLA240621P000116702022-11-11 9:36AM EST11.670.350.240.350.00-2102103.32%
TSLA240621P000133302022-10-25 10:43AM EST13.330.380.350.470.00-1123103.03%
TSLA240621P000150002022-08-18 9:49AM EST15.000.270.000.000.00-111350.00%
TSLA240621P000166702022-11-28 9:30AM EST16.670.490.490.550.00-13,16997.17%
TSLA240621P000200002022-08-19 9:13AM EST20.000.310.000.000.00-738625.00%
TSLA240621P000250002022-08-22 9:09AM EST25.000.490.000.000.00-15525.00%
TSLA240621P000300002022-08-23 11:04AM EST30.000.650.000.000.00-4624425.00%
TSLA240621P000333302022-11-29 9:54AM EST33.331.501.431.54-0.01-0.66%105,60682.72%
TSLA240621P000350002022-08-08 8:30AM EST35.000.900.000.000.00-1225.00%
TSLA240621P000400002022-08-08 8:58AM EST40.001.000.000.000.00-24025.00%
TSLA240621P000500002022-11-28 11:50AM EST50.003.003.003.150.00-81,64074.98%
TSLA240621P000666702022-11-29 10:10AM EST66.675.405.355.60+0.05+0.93%1182,67570.07%
TSLA240621P000833302022-11-29 9:54AM EST83.338.768.558.85+0.06+0.69%103,73466.33%
TSLA240621P001000002022-11-29 10:14AM EST100.0013.0012.7013.00+0.10+0.78%548,22963.39%
TSLA240621P001166702022-11-29 10:03AM EST116.6717.9917.8018.05+0.46+2.62%41,21160.93%
TSLA240621P001233302022-11-29 9:45AM EST123.3320.2120.1020.40+0.21+1.05%23,59160.11%
TSLA240621P001266702022-11-28 12:17PM EST126.6720.8521.1521.500.00-381059.48%
TSLA240621P001300002022-11-28 11:06AM EST130.0022.5522.3522.700.00-21,20059.01%
TSLA240621P001333302022-11-28 10:55AM EST133.3323.6223.7524.000.00-23,06858.73%
TSLA240621P001366702022-11-28 12:44PM EST136.6724.2525.0525.400.00-231,74258.39%
TSLA240621P001400002022-11-28 3:45PM EST140.0026.4026.3526.700.00-241,24757.93%
TSLA240621P001433302022-11-23 2:35PM EST143.3328.3327.6027.950.00-121,69757.37%
TSLA240621P001466702022-11-23 2:40PM EST146.6729.7329.0029.350.00-5843456.98%
TSLA240621P001500002022-11-29 9:54AM EST150.0030.9030.6030.80+0.60+1.98%24,26356.71%
TSLA240621P001533302022-11-28 10:36AM EST153.3332.0531.9532.250.00-265456.24%
TSLA240621P001566702022-11-28 2:04PM EST156.6733.5533.5533.900.00-125156.02%
TSLA240621P001600002022-11-28 2:40PM EST160.0035.0035.1035.550.00-1011,38355.73%
TSLA240621P001633302022-11-28 2:13PM EST163.3336.8036.7037.050.00-11,47855.34%
TSLA240621P001666702022-11-28 12:13PM EST166.6737.5738.3038.700.00-55,76755.00%
TSLA240621P001733302022-11-28 1:35PM EST173.3340.8541.4542.000.00-65,22354.20%
TSLA240621P001800002022-11-28 10:42AM EST180.0044.7145.1045.500.00-56,06353.66%
TSLA240621P001833302022-11-28 12:09PM EST183.3345.9346.9547.300.00-333,82153.39%
TSLA240621P001866702022-11-28 3:52PM EST186.6748.8448.8048.950.00-22,00452.99%
TSLA240621P001933302022-11-28 10:08AM EST193.3351.9552.5553.000.00-14,32952.56%
TSLA240621P002000002022-11-28 1:45PM EST200.0055.7056.2556.850.00-667,10551.86%
TSLA240621P002066702022-11-28 2:00PM EST206.6760.0060.4060.950.00-221,22351.42%
TSLA240621P002133302022-11-28 12:10PM EST213.3363.3564.5064.950.00-191,38850.78%
TSLA240621P002166702022-11-28 1:02PM EST216.6765.3066.7067.150.00-1025,38050.60%
TSLA240621P002200002022-11-28 1:48PM EST220.0068.0568.8069.250.00-1052,01350.29%
TSLA240621P002266702022-11-29 9:53AM EST226.6773.2072.7574.05+0.09+0.12%73,06850.47%
TSLA240621P002333302022-11-29 9:53AM EST233.3377.6877.1578.10+0.68+0.88%77,23349.49%
TSLA240621P002400002022-11-28 2:13PM EST240.0082.1581.7083.250.00-104,65449.59%
TSLA240621P002466702022-11-28 2:21PM EST246.6787.0086.3587.550.00-51,06548.66%
TSLA240621P002500002022-11-28 3:07PM EST250.0089.0088.9090.400.00-123,11148.92%
TSLA240621P002533302022-11-28 11:38AM EST253.3389.3491.0092.450.00-857548.29%
TSLA240621P002600002022-11-28 2:14PM EST260.0095.6595.8597.100.00-2084847.52%
TSLA240621P002666702022-11-28 1:16PM EST266.67100.12100.85102.050.00-143,10846.99%
TSLA240621P002700002022-11-29 9:44AM EST270.00103.65103.45104.65+0.80+0.78%287346.84%
TSLA240621P002733302022-11-29 9:45AM EST273.33106.88106.35107.50+0.53+0.50%473346.95%
TSLA240621P002766702022-11-28 11:15AM EST276.67107.77108.60110.400.00-17174847.09%
TSLA240621P002800002022-11-28 2:08PM EST280.00111.86111.20113.100.00-21,23646.99%
TSLA240621P002833302022-11-28 11:06AM EST283.33113.50113.25115.800.00-21,06746.86%
TSLA240621P002866702022-11-28 11:48AM EST286.67114.44115.70118.500.00-642646.71%
TSLA240621P002900002022-11-28 12:59PM EST290.00117.80118.85121.250.00-41,20046.60%
TSLA240621P002933302022-11-28 11:47AM EST293.33119.60121.80124.050.00-81,18746.54%
TSLA240621P002966702022-11-23 11:42AM EST296.67127.50123.80126.750.00-227146.32%
TSLA240621P003000002022-11-25 10:16AM EST300.00127.50126.75129.250.00-121,97245.83%
TSLA240621P003033302022-11-28 1:36PM EST303.33129.05129.45132.400.00-1591746.15%
TSLA240621P003066702022-11-25 10:32AM EST306.67133.50132.75135.250.00-240046.06%
TSLA240621P003100002022-11-28 9:57AM EST310.00136.09135.20138.150.00-265946.02%
TSLA240621P003133302022-11-28 12:02PM EST313.33136.20138.00140.900.00-1083845.78%
TSLA240621P003166702022-11-28 11:42AM EST316.67138.82141.15144.500.00-860746.62%
TSLA240621P003200002022-11-28 3:52PM EST320.00144.97143.70146.550.00-283445.40%
TSLA240621P003233302022-11-18 9:51AM EST323.33149.70146.95149.500.00-241145.36%
TSLA240621P003266702022-11-14 3:28PM EST326.67143.45149.80152.450.00-3831445.29%
TSLA240621P003300002022-11-23 10:15AM EST330.00157.29152.15154.950.00-190844.58%
TSLA240621P003333302022-11-28 12:43PM EST333.33152.72155.25158.200.00-55,94244.91%
TSLA240621P003366702022-11-25 9:58AM EST336.67160.35158.55161.250.00-232144.94%
TSLA240621P003400002022-11-22 3:35PM EST340.00173.19160.95163.850.00-989644.29%
TSLA240621P003433302022-11-22 11:51AM EST343.33177.18163.90166.800.00-350744.13%
TSLA240621P003466702022-11-18 2:22PM EST346.67171.68167.20169.650.00-227343.79%
TSLA240621P003500002022-11-23 3:31PM EST350.00171.35170.45173.050.00-3254044.31%
TSLA240621P003533302022-11-14 1:52PM EST353.33165.34173.60176.150.00-616244.35%
TSLA240621P003566702022-11-21 3:30PM EST356.67189.57175.90179.300.00-249444.44%
TSLA240621P003600002022-11-23 3:23PM EST360.00180.92179.70182.250.00-4041944.21%
TSLA240621P003633302022-11-28 1:54PM EST363.33182.80182.00185.450.00-251944.38%
TSLA240621P003666702022-11-28 12:24PM EST366.67183.70184.70187.900.00-21,83543.23%
TSLA240621P003700002022-11-21 12:54PM EST370.00201.80187.75191.300.00-247343.72%
TSLA240621P003733302022-11-17 3:30PM EST373.33194.10191.35194.050.00-241743.04%
TSLA240621P003766702022-11-22 9:58AM EST376.67210.80193.95197.500.00-1361,11543.60%
TSLA240621P003800002022-11-23 3:23PM EST380.00199.39197.45200.600.00-4086943.53%
TSLA240621P003833302022-11-22 10:12AM EST383.33213.75200.20203.400.00-10957142.87%
TSLA240621P003866702022-11-15 9:46AM EST386.67192.74203.75206.600.00-150842.93%
TSLA240621P003900002022-11-22 9:42AM EST390.00222.83207.00209.900.00-31,12843.20%
TSLA240621P003933302022-11-23 11:01AM EST393.33213.30210.25212.900.00-101,00142.87%
TSLA240621P003966702022-11-23 12:56PM EST396.67219.50213.80216.450.00-1047843.62%
TSLA240621P004000002022-11-29 9:41AM EST400.00217.00216.65218.60-0.50-0.23%12,06841.41%
TSLA240621P004100002022-08-19 10:16AM EST410.0049.000.000.000.00-4150.00%
TSLA240621P004166702022-11-28 10:25AM EST416.67233.20232.10235.750.00-22344.01%
TSLA240621P004200002022-08-24 2:42PM EST420.0050.400.000.000.00-91360.00%
TSLA240621P004300002022-08-24 1:49PM EST430.0053.790.000.000.00-61160.00%
TSLA240621P004333302022-11-25 9:50AM EST433.33252.51248.75252.500.00-151,46045.67%
TSLA240621P004400002022-08-19 12:10PM EST440.0056.600.000.000.00-5160.00%
TSLA240621P004500002022-11-23 3:33PM EST450.00268.15265.90268.750.00-37446.09%
TSLA240621P004600002022-08-24 2:04PM EST460.0061.190.000.000.00-3400.00%
TSLA240621P004666702022-11-16 3:25PM EST466.67277.95282.00285.000.00-1,760046.37%
TSLA240621P004700002022-08-19 2:08PM EST470.0065.050.000.000.00-12190.00%
TSLA240621P004800002022-08-24 1:50PM EST480.0067.500.000.000.00-1400.00%
TSLA240621P004833302022-11-08 2:31PM EST483.33291.35296.45304.050.00-3,522052.96%
TSLA240621P004900002022-08-15 12:01PM EST490.0068.100.000.000.00-2830.00%
TSLA240621P005000002022-11-25 10:27AM EST500.00316.35315.60318.950.00-21450.33%
TSLA240621P005166702022-11-28 10:47AM EST516.67331.95332.25335.350.00-2050.82%
TSLA240621P005200002022-08-24 2:35PM EST520.0079.350.000.000.00-212660.00%
TSLA240621P005333302022-11-02 2:10PM EST533.33313.40348.50351.700.00-70051.12%
TSLA240621P005400002022-08-24 1:00PM EST540.0085.820.000.000.00-11800.00%
TSLA240621P005500002022-11-02 2:25PM EST550.00331.25365.50369.000.00-2,630653.78%
TSLA240621P005600002022-08-18 12:13PM EST560.0090.900.000.000.00-24270.00%
TSLA240621P005666702022-11-17 2:04PM EST566.67382.15381.75385.100.00-2053.35%
TSLA240621P005800002022-08-23 9:50AM EST580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302022-11-28 3:26PM EST583.33400.47398.05403.050.00-1350.77%
TSLA240621P006000002022-11-15 10:45AM EST600.00400.23415.35419.100.00-4051.70%
TSLA240621P006166702022-11-28 12:50PM EST616.67428.90432.00435.800.00-2052.60%
TSLA240621P006200002022-08-19 12:13PM EST620.00116.800.000.000.00-133500.00%
TSLA240621P006333302022-10-11 1:53PM EST633.33416.25442.45445.400.00-200.00%
TSLA240621P006400002022-08-24 11:53AM EST640.00123.060.000.000.00-31440.00%
TSLA240621P006500002022-10-28 10:55AM EST650.00425.17465.10469.400.00-2054.35%
TSLA240621P006600002022-08-24 9:09AM EST660.00130.540.000.000.00-22800.00%
TSLA240621P006666702022-11-17 11:30AM EST666.67482.95482.00485.900.00-4055.26%
TSLA240621P006800002022-08-22 8:42AM EST680.00145.500.000.000.00-96260.00%
TSLA240621P006833302022-10-05 2:15PM EST683.33439.95473.40478.800.00-4,01000.00%
TSLA240621P007000002022-11-21 1:55PM EST700.00530.21515.05519.100.00-1056.09%
TSLA240621P007166702022-10-10 8:30AM EST716.67494.940.000.000.00-200.00%
TSLA240621P007200002022-08-24 2:36PM EST720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 10:45AM EST733.33533.63548.05552.000.00-4056.11%
TSLA240621P007400002022-08-24 10:52AM EST740.00166.300.000.000.00-5810.00%
TSLA240621P007500002022-10-17 1:58PM EST750.00531.30564.10568.400.00-6054.92%
TSLA240621P007583302022-10-27 2:33PM EST758.33532.35573.20577.600.00-2058.55%
TSLA240621P007600002022-08-23 12:29PM EST760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 11:39AM EST780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 11:36AM EST800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 10:13AM EST810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 10:19AM EST820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 11:33AM EST830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 11:35AM EST840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 1:27PM EST850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 10:36AM EST860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 9:46AM EST870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 9:25AM EST880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 10:36AM EST890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 1:47PM EST900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 9:15AM EST910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 8:30AM EST920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 9:15AM EST930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 9:46AM EST940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 12:20PM EST950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 10:50AM EST960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 11:19AM EST970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 11:21AM EST980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 2:10PM EST990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 2:10PM EST1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 10:05AM EST1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 11:32AM EST1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 8:51AM EST1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 12:56PM EST1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 1:59PM EST1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 2:28PM EST1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 9:36AM EST1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 9:53AM EST1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 9:47AM EST1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 2:30PM EST1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 2:30PM EST1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 12:57PM EST1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 2:37PM EST1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 1:35PM EST1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 8:53AM EST1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 10:32AM EST1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 9:04AM EST1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 8:30AM EST1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 12:13PM EST1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 2:03PM EST1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 8:51AM EST1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 2:02PM EST1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 9:42AM EST1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 12:17PM EST1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 11:43AM EST1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 1:45PM EST1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 8:44AM EST1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 8:42AM EST1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 10:29AM EST1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 1:38PM EST1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 10:00AM EST1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 9:56AM EST1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 8:42AM EST1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 8:40AM EST1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 10:49AM EST1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 8:40AM EST2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 1:36PM EST2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 9:56AM EST2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 10:28AM EST2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 9:05AM EST2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 12:38PM EST2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 2:54PM EST2,275.001,409.500.000.000.00-125400.00%