Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,030.51-19.10 (-1.82%)
At close: 04:00PM EST
1,040.50 +9.99 (+0.97%)
Pre-market: 07:12AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121C000010002022-01-18 9:53AM EST1.001,042.250.000.000.00-201070.00%
TSLA220121C000020002022-01-07 10:42AM EST2.001,036.600.000.000.00-120.00%
TSLA220121C000030002022-01-13 10:49AM EST3.001,076.200.000.000.00-3110.00%
TSLA220121C000040002022-01-06 10:41AM EST4.001,046.950.000.000.00-560.00%
TSLA220121C000050002022-01-13 11:17AM EST5.001,048.450.000.000.00-16170.00%
TSLA220121C000060002022-01-10 9:31AM EST6.00990.200.000.000.00-1110.00%
TSLA220121C000070002022-01-04 11:51AM EST7.001,146.800.000.000.00-5140.00%
TSLA220121C000080002021-12-01 3:45PM EST8.001,101.801,047.901,050.400.00-230.00%
TSLA220121C000090002022-01-18 2:14PM EST9.001,033.620.000.000.00-91470.00%
TSLA220121C000100002021-12-28 10:31AM EST10.001,083.850.000.000.00-125150.00%
TSLA220121C000110002022-01-04 10:37AM EST11.001,158.750.000.000.00-140.00%
TSLA220121C000120002022-01-18 10:10AM EST12.001,042.950.000.000.00-210.00%
TSLA220121C000130002022-01-18 10:31AM EST13.001,044.900.000.000.00-230.00%
TSLA220121C000140002021-11-10 7:00AM EST14.00663.401,001.201,004.600.00-310.00%
TSLA220121C000150002021-11-01 11:39AM EST15.001,158.601,076.901,082.450.00-230.00%
TSLA220121C000160002022-01-13 10:49AM EST16.001,063.200.000.000.00-270.00%
TSLA220121C000170002021-12-17 9:37AM EST17.00906.700.000.000.00-140.00%
TSLA220121C000180002022-01-04 11:13AM EST18.001,129.850.000.000.00-240.00%
TSLA220121C000190002022-01-18 2:25PM EST19.001,020.800.000.000.00-11150.00%
TSLA220121C000200002022-01-06 10:09AM EST20.001,013.250.000.000.00-1810.00%
TSLA220121C000210002022-01-13 11:11AM EST21.001,048.500.000.000.00-607750.00%
TSLA220121C000220002022-01-07 2:24PM EST22.00989.050.000.000.00-16170.00%
TSLA220121C000230002022-01-07 1:40PM EST23.001,000.250.000.000.00-44630.00%
TSLA220121C000240002022-01-07 10:50AM EST24.001,013.050.000.000.00-1210.00%
TSLA220121C000250002022-01-07 10:50AM EST25.001,012.050.000.000.00-1120.00%
TSLA220121C000260002022-01-13 9:41AM EST26.001,083.400.000.000.00-320.00%
TSLA220121C000270002022-01-18 3:15PM EST27.001,020.150.000.000.00-120.00%
TSLA220121C000280002022-01-04 9:43AM EST28.001,177.550.000.000.00-5670.00%
TSLA220121C000290002022-01-04 9:43AM EST29.001,176.550.000.000.00-650.00%
TSLA220121C000300002022-01-13 11:00AM EST30.001,045.000.000.000.00-5480.00%
TSLA220121C000310002022-01-18 12:03PM EST31.001,015.800.000.000.00-24160.00%
TSLA220121C000320002022-01-04 10:50AM EST32.001,135.000.000.000.00-330.00%
TSLA220121C000330002022-01-06 10:05AM EST33.001,002.550.000.000.00-130.00%
TSLA220121C000340002022-01-03 3:41PM EST34.001,158.850.000.000.00-1530.00%
TSLA220121C000350002022-01-14 2:25PM EST35.00997.900.000.000.00-6300.00%
TSLA220121C000360002022-01-05 3:22PM EST36.001,048.750.000.000.00-22120.00%
TSLA220121C000370002022-01-05 3:25PM EST37.001,045.350.000.000.00-61430.00%
TSLA220121C000380002022-01-07 10:29AM EST38.001,012.690.000.000.00-10310.00%
TSLA220121C000390002022-01-10 9:32AM EST39.00949.220.000.000.00-10510.00%
TSLA220121C000400002022-01-10 9:32AM EST40.00948.250.000.000.00-101090.00%
TSLA220121C000410002022-01-13 10:24AM EST41.001,054.500.000.000.00-240.00%
TSLA220121C000420002022-01-18 11:51AM EST42.001,010.100.000.000.00-53090.00%
TSLA220121C000430002022-01-05 3:08PM EST43.001,049.550.000.000.00-140.00%
TSLA220121C000440002022-01-14 9:33AM EST44.00976.950.000.000.00-1200.00%
TSLA220121C000450002021-12-20 9:43AM EST45.00864.850.000.000.00-5170.00%
TSLA220121C000460002022-01-05 10:01AM EST46.001,121.650.000.000.00-260.00%
TSLA220121C000470002021-12-20 9:43AM EST47.00862.850.000.000.00-580.00%
TSLA220121C000480002022-01-13 3:44PM EST48.00989.400.000.000.00-7150.00%
TSLA220121C000490002022-01-10 3:28PM EST49.00999.890.000.000.00-1420.00%
TSLA220121C000500002022-01-14 3:09PM EST50.00990.000.000.000.00-22970.00%
TSLA220121C000510002022-01-05 3:10PM EST51.001,047.200.000.000.00-280.00%
TSLA220121C000520002022-01-12 10:01AM EST52.001,031.400.000.000.00-5160.00%
TSLA220121C000530002022-01-18 10:10AM EST53.001,001.950.000.000.00-3340.00%
TSLA220121C000540002021-12-20 9:33AM EST54.00847.300.000.000.00-1150.00%
TSLA220121C000550002022-01-04 11:03AM EST55.001,084.800.000.000.00-10370.00%
TSLA220121C000560002022-01-05 9:50AM EST56.001,097.900.000.000.00-1390.00%
TSLA220121C000570002022-01-13 9:31AM EST57.001,047.000.000.000.00-4420.00%
TSLA220121C000580002022-01-14 9:33AM EST58.00963.050.000.000.00-3280.00%
TSLA220121C000600002022-01-14 3:35PM EST60.00983.000.000.000.00-21,0800.00%
TSLA220121C000620002022-01-05 9:32AM EST62.001,080.000.000.000.00-1600.00%
TSLA220121C000640002021-12-28 2:55PM EST64.001,028.900.000.000.00-41,1720.00%
TSLA220121C000650002020-07-09 3:56PM EST65.00768.950.000.000.00-1850.00%
TSLA220121C000660002022-01-18 9:33AM EST66.00960.750.000.000.00-53,0540.00%
TSLA220121C000680002021-12-20 10:35AM EST68.00840.000.000.000.00-10650.00%
TSLA220121C000700002021-11-29 12:17PM EST70.001,061.551,015.151,017.300.00-52,5454,081.25%
TSLA220121C000720002021-12-28 9:45AM EST72.001,035.840.000.000.00-61010.00%
TSLA220121C000740002022-01-18 9:59AM EST74.00972.250.000.000.00-270.00%
TSLA220121C000750002020-07-09 3:56PM EST75.00842.690.000.000.00-1580.00%
TSLA220121C000760002022-01-14 9:35AM EST76.00960.500.000.000.00-31170.00%
TSLA220121C000780002022-01-07 1:00PM EST78.00957.860.000.000.00-23430.00%
TSLA220121C000800002022-01-14 10:34AM EST80.00940.000.000.000.00-36,7970.00%
TSLA220121C000810002021-12-03 10:21AM EST81.00968.70974.90977.450.00-13322,439.50%
TSLA220121C000820002022-01-18 10:12AM EST82.00974.040.000.000.00-2920.00%
TSLA220121C000830002022-01-10 9:31AM EST83.00913.250.000.000.00-1160.00%
TSLA220121C000840002022-01-18 11:51AM EST84.00968.100.000.000.00-51160.00%
TSLA220121C000850002022-01-18 2:28PM EST85.00956.850.000.000.00-320.00%
TSLA220121C000860002021-12-09 12:01PM EST86.00945.80934.15946.500.00-3251,305.27%
TSLA220121C000870002021-11-08 10:07AM EST87.001,093.31928.20931.650.00-3620.00%
TSLA220121C000880002022-01-13 11:09AM EST88.00985.050.000.000.00-12940.00%
TSLA220121C000890002022-01-07 12:37PM EST89.00938.850.000.000.00-12000.00%
TSLA220121C000900002022-01-07 12:37PM EST90.00937.850.000.000.00-15440.00%
TSLA220121C000920002021-12-08 11:09AM EST92.00950.70939.45941.550.00-1911,267.19%
TSLA220121C000940002022-01-13 2:52PM EST94.00962.440.000.000.00-1270.00%
TSLA220121C000950002020-07-09 3:56PM EST95.00146.280.000.000.00--100.00%
TSLA220121C000960002021-12-31 2:53PM EST96.00967.000.000.000.00-2210.00%
TSLA220121C000980002022-01-07 10:43AM EST98.00942.000.000.000.00-51510.00%
TSLA220121C001000002022-01-13 9:58AM EST100.001,015.000.000.000.00-256330.00%
TSLA220121C001020002021-12-10 12:19PM EST102.00909.20918.00933.250.00-12221,398.73%
TSLA220121C001040002021-11-05 2:33PM EST104.001,116.59898.10901.100.00-241540.00%
TSLA220121C001050002020-07-09 3:55PM EST105.00784.050.000.000.00-1461530.00%
TSLA220121C001060002022-01-18 10:32AM EST106.00952.910.000.000.00-38400.00%
TSLA220121C001080002022-01-10 11:45AM EST108.00919.100.000.000.00-11380.00%
TSLA220121C001100002022-01-10 3:44PM EST110.00940.000.000.000.00-21550.00%
TSLA220121C001120002022-01-13 12:36PM EST112.00951.050.000.000.00-23380.00%
TSLA220121C001140002022-01-18 2:11PM EST114.00930.760.000.000.00-104110.00%
TSLA220121C001150002020-07-09 3:55PM EST115.00302.770.000.000.00--10.00%
TSLA220121C001160002022-01-10 11:45AM EST116.00911.100.000.000.00-12660.00%
TSLA220121C001180002022-01-18 1:46PM EST118.00923.000.000.000.00-34930.00%
TSLA220121C001200002022-01-18 11:48AM EST120.00929.080.000.000.00-54,2280.00%
TSLA220121C001220002022-01-04 1:39PM EST122.001,031.960.000.000.00-72,4080.00%
TSLA220121C001240002022-01-18 11:31AM EST124.00917.160.000.000.00-95,7420.00%
TSLA220121C001250002020-07-09 3:55PM EST125.00403.750.000.000.00-110.00%
TSLA220121C001260002022-01-18 3:09PM EST126.00923.100.000.000.00-262,5940.00%
TSLA220121C001280002022-01-14 10:22AM EST128.00915.830.000.000.00-45,0680.00%
TSLA220121C001300002022-01-10 11:49AM EST130.00897.250.000.000.00-59,1690.00%
TSLA220121C001320002022-01-04 11:02AM EST132.001,009.250.000.000.00-113680.00%
TSLA220121C001340002022-01-13 1:12PM EST134.00924.610.000.000.00-62380.00%
TSLA220121C001360002021-12-31 1:36PM EST136.00932.060.000.000.00-54580.00%
TSLA220121C001380002022-01-06 3:15PM EST138.00938.050.000.000.00-1560.00%
TSLA220121C001400002022-01-13 2:04PM EST140.00930.040.000.000.00-13,0070.00%
TSLA220121C001420002022-01-06 11:06AM EST142.00924.200.000.000.00-66730.00%
TSLA220121C001440002022-01-10 1:18PM EST144.00880.800.000.000.00-33080.00%
TSLA220121C001460002022-01-10 11:26AM EST146.00875.800.000.000.00-32000.00%
TSLA220121C001480002021-12-08 9:47AM EST148.00893.30884.00886.250.00-2451,050.88%
TSLA220121C001500002022-01-14 10:22AM EST150.00895.240.000.000.00-11,8160.00%
TSLA220121C001520002022-01-03 12:00PM EST152.001,012.950.000.000.00-884100.00%
TSLA220121C001540002022-01-03 12:00PM EST154.001,010.980.000.000.00-681060.00%
TSLA220121C001550002020-07-24 8:39AM EST155.001,235.001,887.501,907.000.00-3850.00%
TSLA220121C001560002021-12-22 11:54AM EST156.00850.000.000.000.00-29910.00%
TSLA220121C001580002022-01-14 10:24AM EST158.00885.610.000.000.00-51,9700.00%
TSLA220121C001600002022-01-13 2:01PM EST160.00907.740.000.000.00-13,2080.00%
TSLA220121C001620002022-01-03 10:15AM EST162.00992.900.000.000.00-6650.00%
TSLA220121C001640002022-01-04 11:57AM EST164.00986.500.000.000.00-3550.00%
TSLA220121C001650002020-07-09 3:56PM EST165.00209.850.000.000.00-160.00%
TSLA220121C001660002022-01-13 11:01AM EST166.00906.960.000.000.00-48850.00%
TSLA220121C001680002022-01-18 11:13AM EST168.00878.710.000.000.00-52620.00%
TSLA220121C001700002022-01-14 10:27AM EST170.00871.000.000.000.00-72,5160.00%
TSLA220121C001720002022-01-18 1:09PM EST172.00867.350.000.000.00-22360.00%
TSLA220121C001740002022-01-14 11:34AM EST174.00864.920.000.000.00-54910.00%
TSLA220121C001750002020-07-09 3:56PM EST175.00177.380.000.000.00--00.00%
TSLA220121C001760002022-01-14 11:26AM EST176.00863.890.000.000.00-12070.00%
TSLA220121C001780002021-11-01 11:46AM EST178.00998.40914.50919.500.00-43322,174.17%
TSLA220121C001800002022-01-12 3:57PM EST180.00926.000.000.000.00-34,4100.00%
TSLA220121C001810002022-01-13 1:14PM EST181.00878.550.000.000.00-11160.00%
TSLA220121C001820002022-01-04 9:33AM EST182.00880.700.000.000.00-13200.00%
TSLA220121C001830002022-01-11 2:56PM EST183.00880.550.000.000.00-2500.00%
TSLA220121C001840002021-12-28 11:29AM EST184.00903.600.000.000.00-3440.00%
TSLA220121C001850002022-01-18 3:09PM EST185.00864.100.000.000.00-59270.00%
TSLA220121C001860002022-01-18 9:42AM EST186.00844.300.000.000.00-31570.00%
TSLA220121C001870002022-01-12 9:48AM EST187.00891.300.000.000.00-12310.00%
TSLA220121C001880002022-01-06 10:37AM EST188.00870.310.000.000.00-34770.00%
TSLA220121C001890002022-01-18 9:42AM EST189.00841.300.000.000.00-22390.00%
TSLA220121C001900002022-01-18 3:59PM EST190.00836.760.000.000.00-382,2730.00%
TSLA220121C001910002022-01-13 12:48PM EST191.00860.260.000.000.00-51240.00%
TSLA220121C001920002021-12-02 3:54PM EST192.00890.05863.95866.450.00-52201,495.21%
TSLA220121C001930002021-11-10 7:00AM EST193.00625.00822.40825.750.00-41310.00%
TSLA220121C001940002022-01-18 11:52AM EST194.00860.100.000.000.00-2330.00%
TSLA220121C001950002021-12-03 10:06AM EST195.00849.90860.95863.450.00-11121,480.84%
TSLA220121C001960002022-01-06 11:38AM EST196.00862.000.000.000.00-5580.00%
TSLA220121C001970002022-01-12 9:48AM EST197.00881.300.000.000.00-52140.00%
TSLA220121C001980002021-12-30 9:42AM EST198.00859.110.000.000.00-7750.00%
TSLA220121C001990002022-01-13 1:44PM EST199.00860.470.000.000.00-142300.00%
TSLA220121C002000002022-01-18 2:40PM EST200.00851.000.000.000.00-131,0320.00%
TSLA220121C002010002021-11-05 1:46PM EST201.001,028.95801.55804.000.00-223610.00%
TSLA220121C002020002022-01-06 11:37AM EST202.00856.500.000.000.00-53980.00%
TSLA220121C002030002022-01-13 1:41PM EST203.00855.810.000.000.00-136630.00%
TSLA220121C002040002022-01-04 9:42AM EST204.00995.300.000.000.00-32690.00%
TSLA220121C002050002020-07-09 3:56PM EST205.00227.380.000.000.00-150.00%
TSLA220121C002060002022-01-18 11:52AM EST206.00848.100.000.000.00-4280.00%
TSLA220121C002080002021-12-29 12:11PM EST208.00871.850.000.000.00-7580.00%
TSLA220121C002100002022-01-06 10:44AM EST210.00836.520.000.000.00-791500.00%
TSLA220121C002120002021-12-20 1:21PM EST212.00690.000.000.000.00-2250.00%
TSLA220121C002140002021-12-20 1:39PM EST214.00686.850.000.000.00-4280.00%
TSLA220121C002150002020-07-09 3:56PM EST215.00369.350.000.000.00-2110.00%
TSLA220121C002160002022-01-06 10:33AM EST216.00835.050.000.000.00-6330.00%
TSLA220121C002180002022-01-18 11:26AM EST218.00826.350.000.000.00-1350.00%
TSLA220121C002200002022-01-14 11:50AM EST220.00822.260.000.000.00-53110.00%
TSLA220121C002220002021-12-20 2:08PM EST222.00679.700.000.000.00-351560.00%
TSLA220121C002240002022-01-11 1:27PM EST224.00837.300.000.000.00-4590.00%
TSLA220121C002250002020-07-09 3:56PM EST225.00459.880.000.000.00-1110.00%
TSLA220121C002260002022-01-10 10:20AM EST226.00774.600.000.000.00-1730.00%
TSLA220121C002280002022-01-11 9:44AM EST228.00812.150.000.000.00-400.00%
TSLA220121C002300002022-01-13 3:32PM EST230.00810.550.000.000.00-32150.00%
TSLA220121C002320002022-01-18 10:21AM EST232.00832.350.000.000.00-72540.00%
TSLA220121C002340002022-01-14 10:07AM EST234.00797.500.000.000.00-11290.00%
TSLA220121C002350002020-07-09 3:56PM EST235.00754.900.000.000.00-1100.00%
TSLA220121C002360002022-01-03 9:41AM EST236.00923.250.000.000.00-3990.00%
TSLA220121C002380002022-01-13 11:07AM EST238.00835.750.000.000.00-31770.00%
TSLA220121C002400002022-01-18 2:01PM EST240.00806.200.000.000.00-109080.00%
TSLA220121C002420002021-11-16 10:20AM EST242.00810.65693.60697.300.00-91,0910.00%
TSLA220121C002440002022-01-13 9:52AM EST244.00866.000.000.000.00-51090.00%
TSLA220121C002450002020-07-09 3:56PM EST245.00242.550.000.000.00-20280.00%
TSLA220121C002460002022-01-14 10:07AM EST246.00785.500.000.000.00-1250.00%
TSLA220121C002480002022-01-10 10:47AM EST248.00755.000.000.000.00-6360.00%
TSLA220121C002500002022-01-18 11:26AM EST250.00777.220.000.000.00-61,0070.00%
TSLA220121C002520002021-11-09 1:28PM EST252.00786.56763.60766.900.00-491040.00%
TSLA220121C002540002022-01-04 12:05PM EST254.00794.950.000.000.00-1890.00%
TSLA220121C002550002020-07-09 3:56PM EST255.00550.000.000.000.00-4130.00%
TSLA220121C002560002022-01-11 11:38AM EST256.00813.250.000.000.00-51,9820.00%
TSLA220121C002580002022-01-11 11:26AM EST258.00805.350.000.000.00-1190.00%
TSLA220121C002600002022-01-11 9:40AM EST260.00790.350.000.000.00-41630.00%
TSLA220121C002620002022-01-06 10:19AM EST262.00773.000.000.000.00-3690.00%
TSLA220121C002640002022-01-14 9:38AM EST264.00772.700.000.000.00-2460.00%
TSLA220121C002650002020-07-13 1:13PM EST265.001,278.501,293.451,311.500.00-1210.00%
TSLA220121C002660002022-01-13 10:54AM EST266.00805.050.000.000.00-1570.00%
TSLA220121C002680002022-01-05 9:44AM EST268.00887.300.000.000.00-1470.00%
TSLA220121C002700002022-01-03 11:04AM EST270.00899.200.000.000.00-51350.00%
TSLA220121C002720002022-01-05 2:36PM EST272.00848.800.000.000.00-7780.00%
TSLA220121C002740002022-01-18 10:15AM EST274.00785.750.000.000.00-11890.00%
TSLA220121C002750002020-07-09 3:56PM EST275.00191.000.000.000.00-170.00%
TSLA220121C002760002021-12-06 10:26AM EST276.00720.20878.55880.100.00-1902,206.30%
TSLA220121C002780002022-01-18 1:12PM EST278.00761.150.000.000.00-11130.00%
TSLA220121C002800002022-01-10 11:04AM EST280.00722.400.000.000.00-21,4220.00%
TSLA220121C002820002022-01-18 10:15AM EST282.00777.750.000.000.00-12150.00%
TSLA220121C002840002022-01-18 1:12PM EST284.00755.150.000.000.00-2750.00%
TSLA220121C002850002020-07-13 1:13PM EST285.001,261.001,274.951,293.200.00-1160.00%
TSLA220121C002860002021-12-16 2:46PM EST286.00642.30762.10765.600.00-61611,045.22%
TSLA220121C002880002022-01-05 9:41AM EST288.00858.550.000.000.00-12150.00%
TSLA220121C002900002022-01-18 9:35AM EST290.00734.770.000.000.00-105780.00%
TSLA220121C002920002022-01-11 9:57AM EST292.00767.450.000.000.00-12090.00%
TSLA220121C002940002021-12-14 1:56PM EST294.00639.48754.10757.550.00-10311,023.61%
TSLA220121C002960002022-01-03 9:41AM EST296.00863.300.000.000.00-4790.00%
TSLA220121C002980002022-01-12 12:04PM EST298.00793.550.000.000.00-1201,4290.00%
TSLA220121C003000002022-01-18 3:36PM EST300.00734.590.000.000.00-319,6940.00%
TSLA220121C003020002022-01-14 9:44AM EST302.00740.000.000.000.00-61870.00%
TSLA220121C003040002021-12-30 2:17PM EST304.00779.360.000.000.00-41250.00%
TSLA220121C003060002021-11-29 9:55AM EST306.00827.85779.30781.450.00-1351,390.32%
TSLA220121C003080002022-01-18 11:17AM EST308.00743.000.000.000.00-5350.00%
TSLA220121C003100002022-01-18 9:35AM EST310.00714.800.000.000.00-101850.00%
TSLA220121C003120002022-01-11 2:37PM EST312.00746.550.000.000.00-4340.00%
TSLA220121C003140002022-01-11 1:39PM EST314.00748.250.000.000.00-3890.00%
TSLA220121C003160002022-01-05 1:34PM EST316.00723.900.000.000.00-2860.00%
TSLA220121C003180002021-12-08 9:47AM EST318.00723.25715.45717.900.00-160694.29%
TSLA220121C003200002022-01-18 9:44AM EST320.00711.050.000.000.00-109630.00%
TSLA220121C003220002022-01-04 11:10AM EST322.00826.250.000.000.00-102710.00%
TSLA220121C003240002022-01-13 10:32AM EST324.00768.160.000.000.00-41010.00%
TSLA220121C003260002022-01-18 11:31AM EST326.00715.150.000.000.00-62860.00%
TSLA220121C003280002022-01-11 11:38AM EST328.00741.350.000.000.00-6640.00%
TSLA220121C003300002022-01-06 2:42PM EST330.00735.300.000.000.00-31290.00%
TSLA220121C003320002022-01-12 9:30AM EST332.00749.550.000.000.00-3700.00%
TSLA220121C003340002021-11-30 10:19AM EST334.00831.75735.40737.600.00-1621,150.59%
TSLA220121C003360002022-01-04 1:02PM EST336.00824.000.000.000.00-61100.00%
TSLA220121C003380002022-01-14 10:55AM EST338.00697.950.000.000.00-11,1490.00%
TSLA220121C003400002022-01-14 3:44PM EST340.00708.510.000.000.00-28650.00%
TSLA220121C003420002022-01-18 3:41PM EST342.00690.000.000.000.00-36690.00%
TSLA220121C003440002022-01-10 10:59AM EST344.00663.300.000.000.00-13500.00%
TSLA220121C003460002022-01-14 3:17PM EST346.00698.000.000.000.00-53610.00%
TSLA220121C003480002022-01-18 12:19PM EST348.00702.000.000.000.00-11550.00%
TSLA220121C003500002022-01-18 3:32PM EST350.00686.610.000.000.00-12,2140.00%
TSLA220121C003520002022-01-07 10:49AM EST352.00682.500.000.000.00-22550.00%
TSLA220121C003540002022-01-07 2:18PM EST354.00659.300.000.000.00-11370.00%
TSLA220121C003560002022-01-13 1:14PM EST356.00703.600.000.000.00-33120.00%
TSLA220121C003580002022-01-13 10:24AM EST358.00737.550.000.000.00-23490.00%
TSLA220121C003600002022-01-14 1:57PM EST360.00679.050.000.000.00-228,2300.00%
TSLA220121C003620002022-01-14 12:07PM EST362.00675.510.000.000.00-191440.00%
TSLA220121C003640002022-01-12 9:48AM EST364.00712.150.000.000.00-21570.00%
TSLA220121C003660002021-12-07 11:27AM EST366.00668.60697.90700.100.00-11361,015.63%
TSLA220121C003680002022-01-12 2:56PM EST368.00744.300.000.000.00-11170.00%
TSLA220121C003700002022-01-18 10:28AM EST370.00691.450.000.000.00-13090.00%
TSLA220121C003720002022-01-14 12:06PM EST372.00665.480.000.000.00-23900.00%
TSLA220121C003740002022-01-14 12:08PM EST374.00665.790.000.000.00-72440.00%
TSLA220121C003760002022-01-18 2:40PM EST376.00675.000.000.000.00-623,8660.00%
TSLA220121C003800002022-01-18 11:24AM EST380.00667.500.000.000.00-26660.00%
TSLA220121C003840002022-01-14 9:31AM EST384.00639.950.000.000.00-11670.00%
TSLA220121C003880002022-01-10 10:40AM EST388.00611.900.000.000.00-11140.00%
TSLA220121C003900002020-08-17 2:28PM EST390.001,461.351,834.501,853.000.00-11140.00%
TSLA220121C003920002022-01-12 2:38PM EST392.00716.550.000.000.00-573,4020.00%
TSLA220121C003960002022-01-18 10:28AM EST396.00666.190.000.000.00-12210.00%
TSLA220121C004000002022-01-18 3:35PM EST400.00635.450.000.000.00-321,1700.00%
TSLA220121C004050002020-07-09 3:56PM EST405.00445.000.000.000.00-270.00%
TSLA220121C004100002022-01-13 10:51AM EST410.00664.580.000.000.00-34150.00%
TSLA220121C004150002020-07-07 1:14PM EST415.001,029.001,096.951,114.500.00-8160.00%
TSLA220121C004200002022-01-18 3:54PM EST420.00610.000.000.000.00-52920.00%
TSLA220121C004250002020-08-24 8:30AM EST425.001,725.701,802.501,821.500.00-170.00%
TSLA220121C004300002022-01-07 2:19PM EST430.00584.950.000.000.00-422370.00%
TSLA220121C004350002020-08-21 10:07AM EST435.001,642.991,793.501,812.500.00-1240.00%
TSLA220121C004400002022-01-18 12:29PM EST440.00603.950.000.000.00-85010.00%
TSLA220121C004450002020-07-24 2:54PM EST445.001,016.401,620.501,640.000.00-1980.00%
TSLA220121C004500002022-01-18 1:01PM EST450.00589.800.000.000.00-32,3850.00%
TSLA220121C004600002022-01-14 2:53PM EST460.00575.000.000.000.00-52330.00%
TSLA220121C004700002022-01-03 10:11AM EST470.00628.750.000.000.00-12840.00%
TSLA220121C004800002022-01-18 3:02PM EST480.00570.350.000.000.00-131,5470.00%
TSLA220121C004900002022-01-18 3:30PM EST490.00548.900.000.000.00-112550.00%
TSLA220121C005000002022-01-18 3:32PM EST500.00529.730.000.000.00-533,5140.00%
TSLA220121C005100002022-01-18 3:40PM EST510.00519.780.000.000.00-447920.00%
TSLA220121C005200002022-01-18 1:12PM EST520.00518.200.000.000.00-14870.00%
TSLA220121C005300002022-01-07 12:52PM EST530.00510.660.000.000.00-13,8820.00%
TSLA220121C005400002022-01-14 2:51PM EST540.00497.000.000.000.00-11,6220.00%
TSLA220121C005500002022-01-18 10:57AM EST550.00503.000.000.000.00-13,1070.00%
TSLA220121C005600002022-01-18 11:10AM EST560.00487.880.000.000.00-113,1840.00%
TSLA220121C005700002022-01-18 11:10AM EST570.00477.910.000.000.00-106450.00%
TSLA220121C005800002022-01-18 9:36AM EST580.00445.000.000.000.00-25620.00%
TSLA220121C005900002022-01-18 1:10PM EST590.00447.950.000.000.00-38260.00%
TSLA220121C006000002022-01-18 3:54PM EST600.00428.910.000.000.00-307,0910.00%
TSLA220121C006100002022-01-14 2:09PM EST610.00424.750.000.000.00-587440.00%
TSLA220121C006200002022-01-18 12:04PM EST620.00427.470.000.000.00-1037930.00%
TSLA220121C006300002022-01-18 12:04PM EST630.00417.510.000.000.00-1039210.00%
TSLA220121C006400002022-01-18 10:33AM EST640.00419.370.000.000.00-51,3550.00%
TSLA220121C006500002022-01-18 1:14PM EST650.00390.460.000.000.00-245,5710.00%
TSLA220121C006600002022-01-18 10:33AM EST660.00399.350.000.000.00-53,8900.00%
TSLA220121C006700002022-01-18 10:10AM EST670.00385.850.000.000.00-14970.00%
TSLA220121C006800002022-01-18 1:56PM EST680.00355.510.000.000.00-61,4200.00%
TSLA220121C006900002022-01-18 1:31PM EST690.00345.840.000.000.00-91,4740.00%
TSLA220121C007000002022-01-18 3:35PM EST700.00335.550.000.000.00-3913,7920.00%
TSLA220121C007100002022-01-18 12:17PM EST710.00336.000.000.000.00-131,1760.00%
TSLA220121C007200002022-01-18 2:24PM EST720.00323.350.000.000.00-101,7050.00%
TSLA220121C007300002022-01-14 3:40PM EST730.00294.750.000.000.00-21,5010.00%
TSLA220121C007400002022-01-18 12:27PM EST740.00302.360.000.000.00-15,9180.00%
TSLA220121C007500002022-01-18 2:52PM EST750.00302.640.000.000.00-2534,5980.00%
TSLA220121C007600002022-01-18 2:52PM EST760.00292.640.000.000.00-21,4200.00%
TSLA220121C007700002022-01-18 2:40PM EST770.00280.000.000.000.00-187390.00%
TSLA220121C007800002022-01-18 3:43PM EST780.00248.400.000.000.00-4310,3750.00%
TSLA220121C007900002022-01-18 3:25PM EST790.00252.870.000.000.00-1232,3340.00%
TSLA220121C008000002022-01-18 3:54PM EST800.00231.810.000.000.00-25414,8640.00%
TSLA220121C008100002022-01-18 1:57PM EST810.00230.300.000.000.00-2215,0510.00%
TSLA220121C008200002022-01-18 12:47PM EST820.00217.680.000.000.00-254,5650.00%
TSLA220121C008300002022-01-18 11:50AM EST830.00200.850.000.000.00-233,3300.00%
TSLA220121C008400002022-01-18 3:43PM EST840.00189.000.000.000.00-132,0200.00%
TSLA220121C008500002022-01-18 3:37PM EST850.00180.800.000.000.00-933,6080.00%
TSLA220121C008600002022-01-18 3:42PM EST860.00170.350.000.000.00-151,0350.00%
TSLA220121C008650002022-01-18 3:21PM EST865.00176.470.000.000.00-8630.00%
TSLA220121C008700002022-01-18 3:57PM EST870.00160.000.000.000.00-361,2610.00%
TSLA220121C008750002022-01-18 3:57PM EST875.00155.270.000.000.00-781010.00%
TSLA220121C008800002022-01-18 3:46PM EST880.00150.000.000.000.00-303,0850.00%
TSLA220121C008850002022-01-18 3:00PM EST885.00163.450.000.000.00-12410.00%
TSLA220121C008900002022-01-18 2:25PM EST890.00149.800.000.000.00-303,8510.00%
TSLA220121C008950002022-01-18 3:00PM EST895.00153.600.000.000.00-33900.00%
TSLA220121C009000002022-01-18 3:55PM EST900.00130.900.000.000.00-4289,7930.00%
TSLA220121C009050002022-01-18 3:24PM EST905.00140.100.000.000.00-41440.00%
TSLA220121C009100002022-01-18 3:53PM EST910.00123.450.000.000.00-272,6860.00%
TSLA220121C009150002022-01-18 3:36PM EST915.00121.600.000.000.00-211230.00%
TSLA220121C009200002022-01-18 3:44PM EST920.00110.740.000.000.00-1087100.00%
TSLA220121C009250002022-01-18 3:57PM EST925.00107.420.000.000.00-1161620.00%
TSLA220121C009300002022-01-18 3:43PM EST930.00102.490.000.000.00-331,7110.00%
TSLA220121C009350002022-01-18 3:48PM EST935.0098.110.000.000.00-251290.00%
TSLA220121C009400002022-01-18 3:41PM EST940.0095.460.000.000.00-482,2670.00%
TSLA220121C009450002022-01-18 3:58PM EST945.0088.690.000.000.00-1176060.00%
TSLA220121C009500002022-01-18 3:51PM EST950.0087.090.000.000.00-73310,0440.00%
TSLA220121C009550002022-01-18 3:59PM EST955.0081.140.000.000.00-322520.00%
TSLA220121C009600002022-01-18 3:46PM EST960.0076.200.000.000.00-1283,0930.00%
TSLA220121C009650002022-01-18 3:49PM EST965.0072.850.000.000.00-201790.00%
TSLA220121C009700002022-01-18 3:54PM EST970.0068.000.000.000.00-1397990.00%
TSLA220121C009750002022-01-18 3:52PM EST975.0065.300.000.000.00-1228740.00%
TSLA220121C009800002022-01-18 3:59PM EST980.0061.100.000.000.00-2312,4180.00%
TSLA220121C009850002022-01-18 3:30PM EST985.0063.650.000.000.00-1512880.00%
TSLA220121C009900002022-01-18 3:47PM EST990.0052.200.000.000.00-3617,5200.00%
TSLA220121C009950002022-01-18 3:44PM EST995.0047.620.000.000.00-1327110.00%
TSLA220121C010000002022-01-18 3:59PM EST1,000.0046.030.000.000.00-4,42922,7540.00%
TSLA220121C010050002022-01-18 3:58PM EST1,005.0041.150.000.000.00-2321,4240.00%
TSLA220121C010100002022-01-18 3:59PM EST1,010.0037.780.000.000.00-5053,1450.00%
TSLA220121C010150002022-01-18 3:59PM EST1,015.0035.000.000.000.00-2961,6680.00%
TSLA220121C010200002022-01-18 3:59PM EST1,020.0033.500.000.000.00-3,0574,4530.00%
TSLA220121C010250002022-01-18 3:59PM EST1,025.0030.500.000.000.00-2,7191,4730.00%
TSLA220121C010300002022-01-18 3:59PM EST1,030.0028.000.000.000.00-10,0114,7720.00%
TSLA220121C010350002022-01-18 3:59PM EST1,035.0025.750.000.000.00-4,1601,5071.56%
TSLA220121C010400002022-01-18 3:59PM EST1,040.0023.250.000.000.00-15,8093,5733.13%
TSLA220121C010450002022-01-18 3:59PM EST1,045.0020.790.000.000.00-10,2091,7143.13%
TSLA220121C010500002022-01-18 3:59PM EST1,050.0018.750.000.000.00-43,09012,6816.25%
TSLA220121C010550002022-01-18 3:59PM EST1,055.0016.990.000.000.00-8,5864,1176.25%
TSLA220121C010600002022-01-18 3:59PM EST1,060.0015.500.000.000.00-20,7723,0746.25%
TSLA220121C010650002022-01-18 3:59PM EST1,065.0013.750.000.000.00-6,3171,2446.25%
TSLA220121C010700002022-01-18 3:59PM EST1,070.0012.500.000.000.00-16,3503,1716.25%
TSLA220121C010750002022-01-18 3:59PM EST1,075.0011.000.000.000.00-5,9301,74712.50%
TSLA220121C010800002022-01-18 3:59PM EST1,080.009.800.000.000.00-10,2842,96412.50%
TSLA220121C010850002022-01-18 3:59PM EST1,085.008.400.000.000.00-2,7311,21212.50%
TSLA220121C010900002022-01-18 3:59PM EST1,090.007.300.000.000.00-3,5542,71912.50%
TSLA220121C010950002022-01-18 3:59PM EST1,095.006.550.000.000.00-2,8921,11612.50%
TSLA220121C011000002022-01-18 3:59PM EST1,100.006.300.000.000.00-54,87628,50112.50%
TSLA220121C011050002022-01-18 3:59PM EST1,105.005.300.000.000.00-3,3041,29912.50%
TSLA220121C011100002022-01-18 3:59PM EST1,110.004.630.000.000.00-4,7263,42112.50%
TSLA220121C011150002022-01-18 3:59PM EST1,115.004.290.000.000.00-2,8521,23612.50%
TSLA220121C011200002022-01-18 3:59PM EST1,120.003.900.000.000.00-6,2103,47825.00%
TSLA220121C011250002022-01-18 3:59PM EST1,125.003.450.000.000.00-3,8342,30925.00%
TSLA220121C011300002022-01-18 3:59PM EST1,130.002.840.000.000.00-4,5893,14725.00%
TSLA220121C011350002022-01-18 3:59PM EST1,135.002.520.000.000.00-2,8261,55025.00%
TSLA220121C011400002022-01-18 3:59PM EST1,140.002.380.000.000.00-2,6303,23825.00%
TSLA220121C011450002022-01-18 3:59PM EST1,145.002.000.000.000.00-1,2271,53725.00%
TSLA220121C011500002022-01-18 3:59PM EST1,150.001.960.000.000.00-19,37410,89225.00%
TSLA220121C011550002022-01-18 3:59PM EST1,155.001.710.000.000.00-1,4121,09125.00%
TSLA220121C011600002022-01-18 3:59PM EST1,160.001.600.000.000.00-3,0032,46625.00%
TSLA220121C011650002022-01-18 3:59PM EST1,165.001.380.000.000.00-1,37684725.00%
TSLA220121C011700002022-01-18 3:57PM EST1,170.001.230.000.000.00-2,3192,62625.00%
TSLA220121C011750002022-01-18 3:59PM EST1,175.001.140.000.000.00-2,2936,06125.00%
TSLA220121C011800002022-01-18 3:59PM EST1,180.001.060.000.000.00-2,1095,90825.00%
TSLA220121C011850002022-01-18 3:59PM EST1,185.000.900.000.000.00-1,06572325.00%
TSLA220121C011900002022-01-18 3:59PM EST1,190.000.850.000.000.00-2,0482,07625.00%
TSLA220121C011950002022-01-18 3:59PM EST1,195.000.850.000.000.00-1,0231,15225.00%
TSLA220121C012000002022-01-18 3:59PM EST1,200.000.750.000.000.00-23,15527,50225.00%
TSLA220121C012050002022-01-18 3:59PM EST1,205.000.660.000.000.00-1,3751,58825.00%
TSLA220121C012100002022-01-18 3:59PM EST1,210.000.630.000.000.00-2,4482,00825.00%
TSLA220121C012150002022-01-18 3:55PM EST1,215.000.560.000.000.00-70765325.00%
TSLA220121C012200002022-01-18 3:59PM EST1,220.000.550.000.000.00-3,3052,04825.00%
TSLA220121C012250002022-01-18 3:59PM EST1,225.000.470.000.000.00-2,0384,80850.00%
TSLA220121C012300002022-01-18 3:59PM EST1,230.000.450.000.000.00-1,24798850.00%
TSLA220121C012350002022-01-18 3:59PM EST1,235.000.420.000.000.00-69659950.00%
TSLA220121C012400002022-01-18 3:59PM EST1,240.000.400.000.000.00-9732,02550.00%
TSLA220121C012450002022-01-18 3:58PM EST1,245.000.380.000.000.00-47463950.00%
TSLA220121C012500002022-01-18 3:59PM EST1,250.000.340.000.000.00-6,34810,61550.00%
TSLA220121C012550002022-01-18 3:50PM EST1,255.000.320.000.000.00-57958350.00%
TSLA220121C012600002022-01-18 3:57PM EST1,260.000.300.000.000.00-1,6151,77550.00%
TSLA220121C012650002022-01-18 3:55PM EST1,265.000.290.000.000.00-77669050.00%
TSLA220121C012700002022-01-18 3:52PM EST1,270.000.290.000.000.00-1,4341,24450.00%
TSLA220121C012750002022-01-18 3:59PM EST1,275.000.230.000.000.00-3,02817,03950.00%
TSLA220121C012800002022-01-18 3:52PM EST1,280.000.250.000.000.00-49763750.00%
TSLA220121C012850002022-01-18 3:43PM EST1,285.000.230.000.000.00-18227450.00%
TSLA220121C012900002022-01-18 3:39PM EST1,290.000.240.000.000.00-23259150.00%
TSLA220121C012950002022-01-18 3:59PM EST1,295.000.200.000.000.00-26235950.00%
TSLA220121C013000002022-01-18 3:59PM EST1,300.000.180.000.000.00-5,13325,23050.00%
TSLA220121C013050002022-01-18 3:59PM EST1,305.000.160.000.000.00-41786850.00%
TSLA220121C013100002022-01-18 3:59PM EST1,310.000.200.000.000.00-67260750.00%
TSLA220121C013150002022-01-18 3:46PM EST1,315.000.170.000.000.00-12436050.00%
TSLA220121C013200002022-01-18 3:58PM EST1,320.000.210.000.000.00-64895850.00%
TSLA220121C013250002022-01-18 3:59PM EST1,325.000.200.000.000.00-56410,76750.00%
TSLA220121C013300002022-01-18 3:59PM EST1,330.000.140.000.000.00-19187750.00%
TSLA220121C013350002022-01-18 3:59PM EST1,335.000.150.000.000.00-5075250.00%
TSLA220121C013400002022-01-18 3:51PM EST1,340.000.150.000.000.00-7385050.00%
TSLA220121C013450002022-01-18 3:17PM EST1,345.000.120.000.000.00-10156050.00%
TSLA220121C013500002022-01-18 3:59PM EST1,350.000.120.000.000.00-1,9657,42950.00%
TSLA220121C013550002022-01-18 3:30PM EST1,355.000.160.000.000.00-1763450.00%
TSLA220121C013600002022-01-18 3:46PM EST1,360.000.120.000.000.00-8066650.00%
TSLA220121C013650002022-01-18 3:45PM EST1,365.000.110.000.000.00-12845950.00%
TSLA220121C013700002022-01-18 3:57PM EST1,370.000.070.000.000.00-922,01250.00%
TSLA220121C013750002022-01-18 3:57PM EST1,375.000.110.000.000.00-2,11917,08050.00%
TSLA220121C013800002022-01-18 2:57PM EST1,380.000.120.000.000.00-14868850.00%
TSLA220121C013850002022-01-18 2:11PM EST1,385.000.100.000.000.00-5419750.00%
TSLA220121C013900002022-01-18 3:58PM EST1,390.000.090.000.000.00-35555950.00%
TSLA220121C013950002022-01-18 2:11PM EST1,395.000.090.000.000.00-2620150.00%
TSLA220121C014000002022-01-18 3:59PM EST1,400.000.070.000.000.00-3,59220,83350.00%
TSLA220121C014100002020-08-24 10:26AM EST1,410.00890.641,078.501,097.000.00-2280.00%
TSLA220121C014200002020-08-24 11:02AM EST1,420.00918.921,073.001,091.500.00-1220.00%
TSLA220121C014250002022-01-18 3:59PM EST1,425.000.050.000.000.00-75611,70150.00%
TSLA220121C014300002020-08-25 11:17AM EST1,430.00869.441,067.501,086.000.00-1430.00%
TSLA220121C014400002020-08-28 1:03PM EST1,440.001,096.871,062.001,080.50-13.67-1.23%1150.00%
TSLA220121C014500002022-01-18 3:49PM EST1,450.000.060.000.000.00-1,8947,36250.00%
TSLA220121C014600002020-08-26 8:53AM EST1,460.00947.381,051.501,069.500.00-30260.00%
TSLA220121C014700002020-08-26 8:53AM EST1,470.00942.111,043.501,060.000.00-30340.00%
TSLA220121C014750002022-01-18 3:37PM EST1,475.000.040.000.000.00-1027,74550.00%
TSLA220121C014800002020-08-27 11:39AM EST1,480.001,010.801,040.501,059.000.00-180.00%
TSLA220121C014900002020-08-26 12:07PM EST1,490.00962.431,035.501,053.500.00-105530.00%
TSLA220121C015000002022-01-18 3:44PM EST1,500.000.040.000.000.00-1,28818,39650.00%
TSLA220121C015100002020-08-10 9:53AM EST1,510.00757.201,025.001,043.000.00-1490.00%
TSLA220121C015200002020-08-24 2:49PM EST1,520.00854.851,019.501,038.000.00-2447,043.75%
TSLA220121C015250002022-01-18 3:42PM EST1,525.000.040.000.000.00-1682,30850.00%
TSLA220121C015300002020-08-25 8:35AM EST1,530.00851.001,014.501,033.000.00-1106,138.28%
TSLA220121C015400002020-08-24 8:35AM EST1,540.00924.001,009.501,028.000.00-155,732.81%
TSLA220121C015500002022-01-18 3:59PM EST1,550.000.040.000.000.00-2412,76750.00%
TSLA220121C015600002020-08-24 8:35AM EST1,560.00914.00999.501,017.500.00-145,245.75%
TSLA220121C015700002020-08-21 8:34AM EST1,570.00859.00994.501,012.500.00-1225,079.54%
TSLA220121C015750002022-01-18 3:36PM EST1,575.000.020.000.000.00-15694850.00%
TSLA220121C015800002020-08-19 2:55PM EST1,580.00715.00989.501,007.500.00-1294,938.72%
TSLA220121C015900002020-08-27 11:14AM EST1,590.001,046.87984.501,003.000.00-1124,822.07%
TSLA220121C016000002022-01-18 3:50PM EST1,600.000.030.000.000.00-25118,00250.00%
TSLA220121C016100002020-08-21 9:53AM EST1,610.00842.04974.50993.000.00-199664,614.55%
TSLA220121C016200002020-08-28 1:27PM EST1,620.00989.25970.00988.00+434.98+78.48%2214,529.54%
TSLA220121C016250002022-01-18 2:03PM EST1,625.000.050.000.000.00-81,00050.00%
TSLA220121C016300002020-08-14 2:52PM EST1,630.00672.77965.00983.500.00-1304,451.22%
TSLA220121C016400002020-08-18 11:21AM EST1,640.00706.40960.00978.500.00-284,374.66%
TSLA220121C016500002022-01-18 3:32PM EST1,650.000.030.000.000.00-523,97350.00%
TSLA220121C016600002020-08-14 9:55AM EST1,660.00601.37950.50969.000.00-194,243.51%
TSLA220121C016700002020-08-24 1:47PM EST1,670.00780.00946.00964.500.00-154,186.87%
TSLA220121C016750002022-01-18 3:50PM EST1,675.000.040.000.000.00-394,22750.00%
TSLA220121C016800002020-08-05 10:26AM EST1,680.00437.00941.50959.500.00-1144,130.05%
TSLA220121C016900002020-08-17 11:45AM EST1,690.00612.00936.50955.000.00-47154,076.12%
TSLA220121C017000002022-01-18 3:38PM EST1,700.000.020.000.000.00-5415,33550.00%
TSLA220121C017100002020-08-19 12:47PM EST1,710.00681.71927.50946.000.00-11393,981.14%
TSLA220121C017200002020-08-24 1:49PM EST1,720.00752.50923.00941.500.00-1553,936.62%
TSLA220121C017250002022-01-18 2:20PM EST1,725.000.020.000.000.00-364,21650.00%
TSLA220121C017300002020-08-21 1:50PM EST1,730.00809.95918.50937.000.00-1183,893.85%
TSLA220121C017400002020-08-26 2:01PM EST1,740.00842.00914.00932.500.00-133,852.69%
TSLA220121C017500002022-01-18 2:36PM EST1,750.000.030.000.000.00-32,85950.00%
TSLA220121C017600002020-08-27 12:37PM EST1,760.00914.55905.00923.500.00-2833,774.71%
TSLA220121C017700002020-08-27 12:37PM EST1,770.00910.15900.50919.000.00-183,737.67%
TSLA220121C017750002022-01-18 1:22PM EST1,775.000.020.000.000.00-2728350.00%
TSLA220121C017800002020-08-28 2:07PM EST1,780.00907.62896.50914.50+177.79+24.36%373,703.94%
TSLA220121C017900002020-08-28 2:07PM EST1,790.00903.67892.00910.00+146.87+19.41%3853,669.15%
TSLA220121C018000002022-01-18 1:15PM EST1,800.000.010.000.000.00-463,97450.00%
TSLA220121C018100002020-08-12 12:35PM EST1,810.00623.20883.50901.500.00-1313,606.52%
TSLA220121C018200002020-08-21 2:58PM EST1,820.00751.35879.00897.500.00-2343,576.47%
TSLA220121C018250002022-01-18 10:51AM EST1,825.000.030.000.000.00-147950.00%
TSLA220121C018300002020-08-26 2:35PM EST1,830.00809.80875.00893.000.00-133,547.17%
TSLA220121C018400002020-08-21 10:36AM EST1,840.00740.68870.50889.000.00-243,518.62%
TSLA220121C018500002022-01-18 9:53AM EST1,850.000.010.000.000.00-91,10050.00%
TSLA220121C018600002020-08-21 8:33AM EST1,860.00735.37862.00880.500.00-3303,463.56%
TSLA220121C018700002020-08-21 9:57AM EST1,870.00729.79858.00876.500.00-23453,438.68%
TSLA220121C018750002022-01-14 9:30AM EST1,875.000.010.000.000.00-120650.00%
TSLA220121C018800002020-08-27 11:51AM EST1,880.00832.00854.00872.000.00-71,8533,412.67%
TSLA220121C019000002022-01-18 2:23PM EST1,900.000.010.000.000.00-521,34850.00%
TSLA220121C019200002020-08-26 10:28AM EST1,920.00755.71838.00856.000.00-1183,320.23%
TSLA220121C019250002022-01-18 12:08PM EST1,925.000.010.000.000.00-3529050.00%
TSLA220121C019400002020-08-26 9:43AM EST1,940.00752.03830.00848.000.00-183,276.60%
TSLA220121C019500002022-01-18 1:26PM EST1,950.000.010.000.000.00-1836450.00%
TSLA220121C019600002020-08-26 9:03AM EST1,960.00737.08822.00840.500.00-143,235.99%
TSLA220121C019800002020-08-27 2:55PM EST1,980.00830.00814.50832.500.00-91303,196.72%
TSLA220121C020000002022-01-18 3:44PM EST2,000.000.010.000.000.00-1625,04350.00%
TSLA220121C020250002022-01-18 10:13AM EST2,025.000.010.000.000.00-230350.00%
TSLA220121C020500002022-01-18 3:38PM EST2,050.000.010.000.000.00-401,10550.00%
TSLA220121C020750002022-01-14 9:31AM EST2,075.000.010.000.000.00-128550.00%
TSLA220121C021000002022-01-14 3:39PM EST2,100.000.020.000.000.00-649450.00%
TSLA220121C021250002022-01-12 1:25PM EST2,125.000.030.000.000.00-914050.00%
TSLA220121C021500002022-01-18 9:56AM EST2,150.000.010.000.000.00-643650.00%
TSLA220121C021750002022-01-18 10:13AM EST2,175.000.010.000.000.00-3721100.00%
TSLA220121C022000002022-01-14 3:52PM EST2,200.000.010.000.000.00-11,04250.00%
TSLA220121C022250002022-01-13 1:10PM EST2,225.000.010.000.000.00-275550.00%
TSLA220121C022500002022-01-18 3:44PM EST2,250.000.010.000.000.00-222250.00%
TSLA220121C022750002022-01-13 10:26AM EST2,275.000.010.000.000.00-2816450.00%
TSLA220121C023000002022-01-18 11:26AM EST2,300.000.010.000.000.00-150350.00%
TSLA220121C023250002022-01-12 1:57PM EST2,325.000.010.000.000.00-11,07950.00%
TSLA220121C023500002022-01-11 11:38AM EST2,350.000.040.000.000.00-281,47950.00%
TSLA220121C023750002022-01-12 1:20PM EST2,375.000.030.000.000.00-171550.00%
TSLA220121C024000002022-01-18 1:31PM EST2,400.000.010.000.000.00-313,17950.00%
TSLA220121C024250002022-01-12 1:59PM EST2,425.000.010.000.000.00-240650.00%
TSLA220121C024500002022-01-13 11:05AM EST2,450.000.010.000.000.00-1531,55150.00%
TSLA220121C024750002022-01-18 1:34PM EST2,475.000.010.000.000.00-468,92950.00%
TSLA220121C025000002020-08-28 2:53PM EST2,500.00652.00642.50661.50+5.00+0.77%352112,560.02%
TSLA220121C025500002020-08-28 2:21PM EST2,550.00638.52628.50647.50+24.78+4.04%2112,520.86%
TSLA220121C026000002020-08-28 2:38PM EST2,600.00630.00615.00634.00+45.00+7.69%6222,484.42%
TSLA220121C026500002020-08-27 11:15AM EST2,650.00653.14602.00621.00+12.43+1.94%4212,450.50%
TSLA220121C027000002020-08-28 2:21PM EST2,700.00599.61589.50608.50+25.65+4.47%3182,418.95%
TSLA220121C027500002020-08-28 1:52PM EST2,750.00597.00577.00596.00+65.28+12.28%3542,387.99%
TSLA220121C028000002020-08-28 12:00PM EST2,800.00595.00565.00584.00+38.99+7.01%173752,359.16%
TSLA220121C028500002020-08-28 2:31PM EST2,850.00559.00553.50572.50+63.96+12.92%71482,332.37%
TSLA220121C029000002020-08-28 10:31AM EST2,900.00590.42542.00561.50+94.52+19.06%7212,306.71%
TSLA220121C029500002020-08-28 9:14AM EST2,950.00573.28531.00550.50+171.68+42.75%2452,282.15%
TSLA220121C030000002020-08-28 2:40PM EST3,000.00537.95520.50539.50+4.58+0.86%516302,258.61%
TSLA220121C031000002020-08-28 1:56PM EST3,100.00513.00500.00519.50+5.70+1.12%7472,215.92%
TSLA220121C032000002020-08-27 2:59PM EST3,200.00498.25480.50500.000.00-51762,176.06%
TSLA220121C033000002020-08-27 2:52PM EST3,300.00462.00462.00481.500.00-9162,139.49%
TSLA220121C034000002020-08-28 2:36PM EST3,400.00454.00445.00464.50+6.30+1.41%1602,107.43%
TSLA220121C035000002020-08-28 2:50PM EST3,500.00438.51428.50448.00-1.34-0.30%218772,076.86%
TSLA220121C037000002020-08-26 12:26PM EST3,700.00352.70398.00417.500.00--12,022.53%
TSLA220121C038000002020-08-27 2:59PM EST3,800.00397.00383.50403.000.00--171,997.24%
TSLA220121C040000002020-08-28 12:33PM EST4,000.00367.85357.50377.00+22.85+6.62%221,954.15%
TSLA220121C041000002020-08-27 9:09AM EST4,100.00323.85345.50365.000.00--61,934.91%
TSLA220121C042000002020-08-28 2:49PM EST4,200.00343.00332.00350.00-2.00-0.58%45221,909.32%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121P000010002022-01-18 11:28AM EST1.000.010.000.000.00-983,54450.00%
TSLA220121P000020002021-12-06 2:36PM EST2.000.010.000.010.00-1013,4522,000.00%
TSLA220121P000030002021-11-29 2:16PM EST3.000.010.000.010.00-104,5521,850.00%
TSLA220121P000040002021-11-10 6:54AM EST4.000.010.000.010.00-22,7221,750.00%
TSLA220121P000050002022-01-18 1:02PM EST5.000.010.000.000.00-12,58150.00%
TSLA220121P000060002021-12-27 9:30AM EST6.000.010.000.000.00-752,54450.00%
TSLA220121P000070002021-11-10 6:54AM EST7.000.030.000.010.00-151,2751,550.00%
TSLA220121P000080002021-11-10 6:54AM EST8.000.010.000.010.00-29731,500.00%
TSLA220121P000090002021-11-10 6:54AM EST9.000.010.000.010.00-181,0061,475.00%
TSLA220121P000100002021-11-24 3:36PM EST10.000.020.000.010.00-2010,0651,450.00%
TSLA220121P000110002021-11-24 3:36PM EST11.000.010.000.010.00-31,4071,400.00%
TSLA220121P000120002021-11-24 3:36PM EST12.000.010.000.010.00-33,5531,375.00%
TSLA220121P000130002021-12-02 9:30AM EST13.000.010.000.010.00-16971,350.00%
TSLA220121P000140002021-10-21 1:04PM EST14.000.010.000.010.00-16,0691,325.00%
TSLA220121P000150002021-11-11 9:31AM EST15.000.010.000.010.00-102,0901,300.00%
TSLA220121P000160002022-01-18 11:15AM EST16.000.010.000.000.00-1663050.00%
TSLA220121P000170002021-11-10 6:53AM EST17.000.010.000.010.00-101,4481,250.00%
TSLA220121P000180002021-11-10 6:53AM EST18.000.010.000.010.00-101,3941,250.00%
TSLA220121P000190002021-11-10 6:53AM EST19.000.010.000.010.00-32,6001,225.00%
TSLA220121P000200002022-01-03 11:44AM EST20.000.010.000.000.00-139,26350.00%
TSLA220121P000210002021-11-24 9:45AM EST21.000.010.000.010.00-102,2151,200.00%
TSLA220121P000220002021-11-01 11:12AM EST22.000.010.000.010.00-25051,175.00%
TSLA220121P000230002021-11-12 9:52AM EST23.000.010.000.010.00-12451,150.00%
TSLA220121P000240002022-01-18 9:30AM EST24.000.010.000.010.00-536981,150.00%
TSLA220121P000250002021-11-15 2:24PM EST25.000.010.000.010.00-51,9271,125.00%
TSLA220121P000260002021-11-26 10:03AM EST26.000.010.000.010.00-22761,125.00%
TSLA220121P000270002021-11-30 9:54AM EST27.000.010.000.010.00-53061,100.00%
TSLA220121P000280002021-10-21 11:18AM EST28.000.010.000.410.00-103201,478.13%
TSLA220121P000290002021-10-21 12:09PM EST29.000.010.000.410.00-54421,460.94%
TSLA220121P000300002021-12-10 10:43AM EST30.000.010.000.010.00-29,5641,075.00%
TSLA220121P000310002021-11-10 6:54AM EST31.000.020.000.220.00-14591,343.75%
TSLA220121P000320002021-12-21 2:19PM EST32.000.060.000.000.00-561950.00%
TSLA220121P000330002021-11-10 6:54AM EST33.000.100.000.220.00-4541,318.75%
TSLA220121P000340002021-12-07 10:01AM EST34.000.020.000.020.00-14381,075.00%
TSLA220121P000350002022-01-18 11:30AM EST35.000.020.000.000.00-18,64250.00%
TSLA220121P000360002021-11-10 6:54AM EST36.000.040.000.220.00-51,1641,281.25%
TSLA220121P000370002021-11-10 6:54AM EST37.000.160.000.220.00-51611,270.31%
TSLA220121P000380002021-11-03 8:30AM EST38.000.210.000.100.00-71,0571,175.00%
TSLA220121P000390002021-11-10 6:54AM EST39.000.260.000.220.00-15601,248.44%
TSLA220121P000400002021-12-27 1:59PM EST40.000.010.000.000.00-113,88250.00%
TSLA220121P000410002021-11-10 6:54AM EST41.000.050.000.060.00-101,3091,100.00%
TSLA220121P000420002021-12-20 3:34PM EST42.000.030.000.000.00-566550.00%
TSLA220121P000430002021-11-10 6:54AM EST43.000.160.000.220.00-101491,209.38%
TSLA220121P000440002021-11-24 1:44PM EST44.000.010.000.050.00-15191,062.50%
TSLA220121P000450002021-12-02 2:45PM EST45.000.010.000.060.00-11,1951,068.75%
TSLA220121P000460002021-12-10 10:56AM EST46.000.020.000.020.00-204,066975.00%
TSLA220121P000470002021-11-30 12:06PM EST47.000.030.000.010.00-20106925.00%
TSLA220121P000480002021-12-10 10:56AM EST48.000.070.000.060.00-209331,043.75%
TSLA220121P000490002021-11-17 9:45AM EST49.000.010.000.060.00-103431,037.50%
TSLA220121P000500002021-12-21 10:33AM EST50.000.010.000.000.00-107,76850.00%
TSLA220121P000510002021-11-19 1:10PM EST51.000.040.000.300.00-61,4861,173.44%
TSLA220121P000520002021-12-15 9:49AM EST52.000.030.000.050.00-28331,000.00%
TSLA220121P000530002021-12-15 9:49AM EST53.000.020.000.010.00-5240900.00%
TSLA220121P000540002022-01-18 10:17AM EST54.000.010.000.000.00-160550.00%
TSLA220121P000550002021-11-10 6:54AM EST55.000.030.000.280.00-15491,134.38%
TSLA220121P000560002021-11-10 6:54AM EST56.000.080.000.220.00-51,9891,101.56%
TSLA220121P000570002021-10-21 9:12AM EST57.000.020.000.420.00-104571,164.06%
TSLA220121P000580002021-12-17 9:30AM EST58.000.010.000.000.00-5086650.00%
TSLA220121P000600002022-01-18 9:46AM EST60.000.010.000.000.00-2021,89550.00%
TSLA220121P000620002022-01-18 10:17AM EST62.000.040.000.000.00-12,39450.00%
TSLA220121P000640002021-10-19 11:34AM EST64.000.020.000.420.00-283,5511,114.84%
TSLA220121P000650002020-08-25 8:30AM EST65.001.250.044.000.00-13431,470.90%
TSLA220121P000660002021-11-18 10:40AM EST66.000.050.000.010.00-502,493825.00%
TSLA220121P000680002021-11-22 11:55AM EST68.000.040.000.180.00-22,2741,006.25%
TSLA220121P000700002021-12-30 9:34AM EST70.000.010.000.000.00-109,86450.00%
TSLA220121P000720002021-11-29 11:58AM EST72.000.010.000.060.00-1610,375900.00%
TSLA220121P000740002021-10-21 1:10PM EST74.000.030.000.420.00-53,5641,053.13%
TSLA220121P000750002020-08-10 11:49AM EST75.001.300.017.800.00-33321,549.32%
TSLA220121P000760002021-11-10 6:54AM EST76.000.050.000.230.00-511,674984.38%
TSLA220121P000780002022-01-07 12:19PM EST78.000.010.000.000.00-192,29750.00%
TSLA220121P000800002022-01-10 10:48AM EST80.000.010.000.000.00-1011,26150.00%
TSLA220121P000810002021-11-10 6:54AM EST81.000.060.000.230.00-41,879959.38%
TSLA220121P000820002021-11-08 10:16AM EST82.000.020.000.230.00-2845954.69%
TSLA220121P000830002021-12-07 12:22PM EST83.000.010.000.070.00-40346859.38%
TSLA220121P000840002022-01-03 3:22PM EST84.000.010.000.000.00-986950.00%
TSLA220121P000850002021-11-05 10:11AM EST85.000.050.000.100.00-142,274875.00%
TSLA220121P000860002021-11-10 9:35AM EST86.000.050.000.030.00-44,196793.75%
TSLA220121P000870002021-11-09 2:14PM EST87.000.100.000.230.00-5912931.25%
TSLA220121P000880002021-11-10 9:30AM EST88.000.050.000.230.00-6928926.56%
TSLA220121P000890002021-11-10 6:54AM EST89.000.150.000.230.00-2670921.88%
TSLA220121P000900002021-12-17 9:30AM EST90.000.050.000.000.00-14,03650.00%
TSLA220121P000920002021-12-17 11:23AM EST92.000.010.000.000.00-31,00650.00%
TSLA220121P000940002021-11-10 11:23AM EST94.000.030.000.030.00-121,356768.75%
TSLA220121P000950002020-08-25 8:33AM EST95.004.000.104.000.00-13111,254.88%
TSLA220121P000960002022-01-10 9:30AM EST96.000.010.000.000.00-101,75850.00%
TSLA220121P000980002021-12-07 10:51AM EST98.000.020.000.060.00-493,747793.75%
TSLA220121P001000002022-01-10 10:42AM EST100.000.010.000.000.00-1422,11350.00%
TSLA220121P001020002021-12-31 9:52AM EST102.000.050.000.000.00-14,47350.00%
TSLA220121P001040002022-01-12 11:12AM EST104.000.010.000.000.00-176250.00%
TSLA220121P001050002020-08-28 10:01AM EST105.004.353.006.50-0.05-1.14%61211,380.27%
TSLA220121P001060002021-10-20 12:43PM EST106.000.040.00