Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
900.09+40.20 (+4.68%)
At close: 04:00PM EDT
904.40 +4.31 (+0.48%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220819C000500002022-08-11 11:39AM EDT50.00821.28849.15850.750.00-731880.47%
TSLA220819C001000002022-08-12 3:08PM EDT100.00797.36799.20800.95+15.26+1.95%1560680.27%
TSLA220819C001500002022-08-05 3:55PM EDT150.00714.15749.20750.900.00-218548.54%
TSLA220819C002000002022-08-08 10:24AM EDT200.00706.15698.90701.150.00-315477.64%
TSLA220819C002500002022-08-10 1:32PM EDT250.00624.90649.25650.950.00-552262.50%
TSLA220819C003000002022-08-11 11:19AM EDT300.00565.75599.30601.250.00-25121288.67%
TSLA220819C003400002022-08-11 9:37AM EDT340.00544.90558.85562.100.00-511277.93%
TSLA220819C003500002022-08-10 1:57PM EDT350.00531.39549.30551.000.00-4067225.00%
TSLA220819C003600002022-08-03 10:49AM EDT360.00552.60538.90542.100.00-522264.45%
TSLA220819C003700002022-08-09 12:49PM EDT370.00472.15528.90531.900.00-211249.02%
TSLA220819C003800002022-08-11 10:09AM EDT380.00496.80518.90522.100.00-1013249.81%
TSLA220819C003900002022-08-04 1:08PM EDT390.00534.65508.90512.150.00-510244.43%
TSLA220819C004000002022-08-12 12:50PM EDT400.00486.05499.00501.05+10.45+2.20%13727262.40%
TSLA220819C004100002022-08-10 10:25AM EDT410.00444.65488.85491.950.00-123221.97%
TSLA220819C004200002022-08-11 3:50PM EDT420.00439.04478.90481.500.00-318193.75%
TSLA220819C004300002022-08-04 10:32AM EDT430.00497.20468.95472.100.00-18217.77%
TSLA220819C004400002022-08-09 9:40AM EDT440.00418.05459.25461.150.00-1375182.81%
TSLA220819C004500002022-08-11 1:52PM EDT450.00422.04449.35451.050.00-149177.34%
TSLA220819C004600002022-08-09 9:35AM EDT460.00399.60439.00441.400.00-1296171.88%
TSLA220819C004700002022-08-12 10:32AM EDT470.00395.65428.95431.55+17.00+4.49%127173.05%
TSLA220819C004800002022-08-12 12:48PM EDT480.00406.14418.95421.45-38.71-8.70%1064161.72%
TSLA220819C004900002022-08-09 12:13PM EDT490.00355.30409.35411.150.00-1212162.70%
TSLA220819C005000002022-08-12 2:40PM EDT500.00396.90399.40401.10+28.90+7.85%7535157.81%
TSLA220819C005050002022-08-12 11:23AM EDT505.00378.55394.00396.90+106.90+39.35%48169.73%
TSLA220819C005100002022-08-09 9:58AM EDT510.00344.85389.40391.150.00-5170155.08%
TSLA220819C005150002022-07-27 3:54PM EDT515.00312.35384.00386.900.00-3337164.45%
TSLA220819C005200002022-08-12 2:40PM EDT520.00376.89379.40381.15+22.64+6.39%1153150.20%
TSLA220819C005250002022-08-10 9:36AM EDT525.00355.55374.00377.200.00-131166.21%
TSLA220819C005300002022-08-08 12:23PM EDT530.00371.40369.40371.150.00-2161145.31%
TSLA220819C005350002022-08-12 9:53AM EDT535.00325.10364.00367.25-25.05-7.15%411161.91%
TSLA220819C005400002022-08-08 2:40PM EDT540.00325.35359.00362.25-9.36-2.80%252159.28%
TSLA220819C005450002022-07-27 10:36AM EDT545.00263.45354.05356.950.00-112151.56%
TSLA220819C005500002022-08-12 12:20PM EDT550.00337.37349.45351.15+16.37+5.10%2285137.89%
TSLA220819C005550002022-07-28 11:38AM EDT555.00289.05344.05346.950.00-824146.48%
TSLA220819C005600002022-08-08 10:50AM EDT560.00351.70339.10341.200.00-3148117.58%
TSLA220819C005650002022-08-09 9:45AM EDT565.00294.85334.05336.950.00-715141.60%
TSLA220819C005700002022-08-12 2:40PM EDT570.00326.98329.05332.25+31.98+10.84%219144.82%
TSLA220819C005750002022-07-28 11:06AM EDT575.00268.50324.05327.200.00-26141.50%
TSLA220819C005800002022-08-04 11:17AM EDT580.00338.75319.10322.000.00-127136.33%
TSLA220819C005850002022-08-01 1:51PM EDT585.00301.55314.50316.250.00-1101126.27%
TSLA220819C005900002022-08-10 11:51AM EDT590.00282.40309.10312.000.00-149131.54%
TSLA220819C005950002022-08-10 12:25PM EDT595.00275.45304.50306.250.00-1106121.78%
TSLA220819C006000002022-08-12 2:15PM EDT600.00289.50299.55301.25+30.04+11.58%40250120.75%
TSLA220819C006050002022-08-12 2:01PM EDT605.00282.49294.10297.25+13.64+5.07%154128.52%
TSLA220819C006100002022-08-11 3:37PM EDT610.00249.46289.50291.750.00-25268124.61%
TSLA220819C006150002022-08-12 9:32AM EDT615.00247.65284.15287.05-18.15-6.83%228121.53%
TSLA220819C006200002022-08-09 10:17AM EDT620.00234.15279.55281.300.00-4114112.99%
TSLA220819C006250002022-08-12 11:09AM EDT625.00253.99274.15277.05+28.34+12.56%2047116.89%
TSLA220819C006300002022-08-12 11:14AM EDT630.00250.00269.15272.20+12.29+5.17%23,541116.80%
TSLA220819C006350002022-08-12 3:59PM EDT635.00265.79264.20267.10+42.64+19.11%1083113.82%
TSLA220819C006400002022-08-12 10:17AM EDT640.00227.40259.60261.35+6.36+2.88%3115106.15%
TSLA220819C006450002022-08-11 11:07AM EDT645.00225.30254.20257.100.00-648109.28%
TSLA220819C006500002022-08-12 2:05PM EDT650.00238.91249.65251.35+27.36+12.93%11461102.64%
TSLA220819C006550002022-08-11 11:18AM EDT655.00211.00244.60246.600.00-5145103.47%
TSLA220819C006600002022-08-12 12:31PM EDT660.00226.51239.60241.85+16.10+7.65%71,198104.40%
TSLA220819C006650002022-08-11 2:58PM EDT665.00195.49234.25237.150.00-192101.61%
TSLA220819C006700002022-08-12 3:51PM EDT670.00229.19229.65231.40+30.78+15.51%947094.82%
TSLA220819C006750002022-08-12 3:57PM EDT675.00224.27224.65226.40+25.53+12.85%332592.72%
TSLA220819C006800002022-08-12 2:53PM EDT680.00216.70219.30222.45+36.26+20.10%51,43398.61%
TSLA220819C006850002022-08-12 2:54PM EDT685.00212.50214.70216.45+19.80+10.28%411389.84%
TSLA220819C006900002022-08-12 2:43PM EDT690.00206.10209.35211.45+28.50+16.05%323782.62%
TSLA220819C006925002022-08-10 1:09PM EDT692.50181.85206.80209.700.00-52790.63%
TSLA220819C006950002022-08-12 2:02PM EDT695.00192.75204.70206.30+1.75+0.92%329583.69%
TSLA220819C006975002022-08-12 9:47AM EDT697.50164.15201.80204.35-17.85-9.81%42684.57%
TSLA220819C007000002022-08-12 3:58PM EDT700.00200.56199.70201.85+39.66+24.65%2206,54987.84%
TSLA220819C007050002022-08-12 3:58PM EDT705.00195.61194.75196.90+32.21+19.71%10328486.62%
TSLA220819C007100002022-08-12 3:57PM EDT710.00191.26189.75191.95+26.64+16.18%3268684.86%
TSLA220819C007125002022-08-12 3:12PM EDT712.50183.28186.85189.45+13.58+8.00%123480.03%
TSLA220819C007150002022-08-12 3:57PM EDT715.00186.26184.75186.95+32.26+20.95%922882.72%
TSLA220819C007175002022-08-11 1:09PM EDT717.50143.70182.25184.45-9.85-6.41%63481.64%
TSLA220819C007200002022-08-12 3:53PM EDT720.00179.00179.75181.95+37.60+26.59%251,82480.54%
TSLA220819C007225002022-08-11 9:37AM EDT722.50135.85176.90179.45-29.17-17.68%15576.32%
TSLA220819C007250002022-08-12 3:38PM EDT725.00174.30174.80176.95+37.47+27.38%1838178.81%
TSLA220819C007275002022-08-10 11:51AM EDT727.50145.90172.30174.550.00-188278.49%
TSLA220819C007300002022-08-12 3:59PM EDT730.00170.92169.80171.65+25.00+17.13%173,22974.12%
TSLA220819C007325002022-08-12 9:58AM EDT732.50128.40167.30169.45-12.35-8.77%110375.59%
TSLA220819C007350002022-08-12 12:24PM EDT735.00152.00164.85166.65+16.38+12.08%1626472.49%
TSLA220819C007400002022-08-12 3:29PM EDT740.00159.24159.85161.65+33.90+27.05%461,19670.39%
TSLA220819C007450002022-08-12 3:57PM EDT745.00155.38154.90156.60+38.03+32.41%2458868.31%
TSLA220819C007500002022-08-12 3:48PM EDT750.00149.44149.95151.60+36.24+32.01%2556,41966.63%
TSLA220819C007550002022-08-12 2:51PM EDT755.00143.46145.00146.60+35.21+32.53%1668664.92%
TSLA220819C007600002022-08-12 3:58PM EDT760.00140.93140.05141.60+35.77+34.01%281,51163.18%
TSLA220819C007650002022-08-12 3:59PM EDT765.00135.86135.05137.05+36.28+36.43%5634563.97%
TSLA220819C007700002022-08-12 3:52PM EDT770.00129.57130.20132.05+34.58+36.40%1391,26962.67%
TSLA220819C007750002022-08-12 3:53PM EDT775.00124.50125.30127.05+36.69+41.78%2048161.01%
TSLA220819C007800002022-08-12 3:58PM EDT780.00121.20120.35122.05+38.50+46.55%4367359.08%
TSLA220819C007850002022-08-12 3:35PM EDT785.00115.09115.55117.05+36.45+46.35%4060457.86%
TSLA220819C007900002022-08-12 3:52PM EDT790.00109.97110.55113.05+34.61+45.93%423,30759.73%
TSLA220819C007950002022-08-12 3:52PM EDT795.00105.22105.90108.05+35.52+50.96%6285458.64%
TSLA220819C008000002022-08-12 3:59PM EDT800.00102.00101.15102.75+34.50+51.11%5233,60656.12%
TSLA220819C008050002022-08-12 3:45PM EDT805.0095.1596.4097.80+31.15+48.67%9733754.72%
TSLA220819C008100002022-08-12 3:52PM EDT810.0092.0091.7093.35+32.50+54.62%1721,20854.82%
TSLA220819C008150002022-08-12 3:56PM EDT815.0087.2587.0088.60+31.95+57.78%4742753.81%
TSLA220819C008200002022-08-12 3:54PM EDT820.0082.6082.5084.00+30.88+59.71%1731,70653.47%
TSLA220819C008250002022-08-12 3:57PM EDT825.0078.4277.9579.20+29.77+61.19%3371,02852.31%
TSLA220819C008300002022-08-12 3:59PM EDT830.0074.4073.8075.40+29.60+66.07%5881,51153.75%
TSLA220819C008350002022-08-12 3:56PM EDT835.0069.3469.2070.75+27.94+67.49%43487452.33%
TSLA220819C008400002022-08-12 3:59PM EDT840.0065.7064.9566.60+27.86+73.63%1,5131,08252.18%
TSLA220819C008450002022-08-12 3:58PM EDT845.0061.2661.0062.05+27.26+80.18%31067751.57%
TSLA220819C008500002022-08-12 3:59PM EDT850.0057.3556.5558.00+25.44+79.72%4,6675,18050.71%
TSLA220819C008550002022-08-12 3:59PM EDT855.0053.5153.0053.95+24.26+82.94%8591,05050.84%
TSLA220819C008600002022-08-12 3:59PM EDT860.0049.5049.1550.10+22.65+84.36%8,1952,50150.50%
TSLA220819C008650002022-08-12 3:59PM EDT865.0046.1545.1546.50+22.10+91.89%4,4841,15651.61%
TSLA220819C008700002022-08-12 3:59PM EDT870.0041.8541.8543.00+19.85+90.23%13,0725,27550.11%
TSLA220819C008750002022-08-12 3:59PM EDT875.0038.6538.6539.85+18.80+94.71%3,4126,94750.39%
TSLA220819C008800002022-08-12 3:59PM EDT880.0036.1435.8036.55+18.14+100.78%10,0124,33850.54%
TSLA220819C008850002022-08-12 3:59PM EDT885.0033.2032.8033.45+17.20+107.50%6,3181,68650.41%
TSLA220819C008900002022-08-12 3:59PM EDT890.0030.3630.0030.50+15.86+109.38%10,0835,15250.32%
TSLA220819C008950002022-08-12 3:59PM EDT895.0027.7027.4528.00+14.75+113.90%5,4051,01950.62%
TSLA220819C009000002022-08-12 3:59PM EDT900.0025.2625.2025.40+13.61+116.82%51,88510,70650.80%
TSLA220819C009050002022-08-12 3:59PM EDT905.0023.2022.6523.20+12.87+124.59%4,3391,67850.76%
TSLA220819C009100002022-08-12 3:59PM EDT910.0020.8920.4521.00+11.74+128.31%8,1792,74750.75%
TSLA220819C009125002022-08-12 3:59PM EDT912.5019.8719.4520.00+11.28+131.32%1,00450850.84%
TSLA220819C009150002022-08-12 3:59PM EDT915.0018.7018.6519.00+10.52+128.61%2,9771,19451.05%
TSLA220819C009175002022-08-12 3:59PM EDT917.5017.9817.5518.00+10.18+130.51%1,71344150.88%
TSLA220819C009200002022-08-12 3:59PM EDT920.0017.0916.9017.20+9.64+129.40%12,6966,68351.31%
TSLA220819C009225002022-08-12 3:59PM EDT922.5016.2515.8016.25+9.35+135.51%1,35849251.04%
TSLA220819C009250002022-08-12 3:59PM EDT925.0015.4215.3515.50+8.77+131.88%6,8861,32551.59%
TSLA220819C009300002022-08-12 3:59PM EDT930.0013.8213.8013.90+7.93+134.63%5,6781,94451.69%
TSLA220819C009350002022-08-12 3:59PM EDT935.0012.5012.1512.60+7.30+140.38%2,4561,26751.73%
TSLA220819C009400002022-08-12 3:59PM EDT940.0011.1511.0511.45+6.40+134.74%5,0603,40452.30%
TSLA220819C009450002022-08-12 3:59PM EDT945.0010.009.9010.15+5.80+138.10%2,1561,50052.37%
TSLA220819C009500002022-08-12 3:59PM EDT950.009.008.909.10+5.21+137.47%33,7148,21952.67%
TSLA220819C009550002022-08-12 3:59PM EDT955.008.107.808.15+4.76+142.51%2,9071,41752.72%
TSLA220819C009600002022-08-12 3:59PM EDT960.007.257.007.40+4.20+137.70%3,8174,83253.20%
TSLA220819C009650002022-08-12 3:59PM EDT965.006.306.306.60+3.49+124.20%1,5371,00953.53%
TSLA220819C009700002022-08-12 3:59PM EDT970.005.755.605.85+3.24+129.08%3,4841,89353.71%
TSLA220819C009750002022-08-12 3:59PM EDT975.005.185.155.20+2.94+131.25%2,8741,11154.23%
TSLA220819C009800002022-08-12 3:59PM EDT980.004.694.504.70+2.62+126.57%2,6334,12554.47%
TSLA220819C009850002022-08-12 3:59PM EDT985.004.194.054.20+2.31+122.87%1,7772,07854.86%
TSLA220819C009900002022-08-12 3:59PM EDT990.003.753.653.75+2.00+114.29%2,7151,64655.27%
TSLA220819C009950002022-08-12 3:59PM EDT995.003.383.303.40+1.74+106.10%2,06298255.81%
TSLA220819C010000002022-08-12 3:59PM EDT1,000.003.002.983.05+1.50+100.00%36,71818,58656.26%
TSLA220819C010100002022-08-12 3:59PM EDT1,010.002.492.352.53+1.20+93.02%4,4681,17557.13%
TSLA220819C010200002022-08-12 3:59PM EDT1,020.001.981.932.09+0.89+81.65%7,4303,75458.20%
TSLA220819C010250002022-08-12 3:59PM EDT1,025.001.851.751.85+0.81+77.88%2,7891,38158.57%
TSLA220819C010300002022-08-12 3:59PM EDT1,030.001.581.591.70+0.59+59.60%1,61387259.17%
TSLA220819C010400002022-08-12 3:59PM EDT1,040.001.421.351.41+0.57+67.06%2,5835,22860.38%
TSLA220819C010500002022-08-12 3:59PM EDT1,050.001.171.071.17+0.39+50.00%5,6824,81861.16%
TSLA220819C010600002022-08-12 3:59PM EDT1,060.000.970.901.00+0.24+32.88%5,4327,31362.38%
TSLA220819C010750002022-08-12 3:59PM EDT1,075.000.760.720.80+0.15+24.59%1,8991,72864.38%
TSLA220819C010800002022-08-12 3:59PM EDT1,080.000.710.680.72+0.14+24.56%1,6112,36564.92%
TSLA220819C011000002022-08-12 3:59PM EDT1,100.000.510.510.54+0.05+10.87%6,2068,39167.43%
TSLA220819C011200002022-08-12 3:59PM EDT1,120.000.390.240.41-0.01-2.50%1,2651,41068.02%
TSLA220819C011250002022-08-12 3:59PM EDT1,125.000.360.320.390.00-7931,09069.97%
TSLA220819C011400002022-08-12 3:59PM EDT1,140.000.320.280.35-0.01-3.03%1,3252,41672.41%
TSLA220819C011500002022-08-12 3:58PM EDT1,150.000.290.270.30-0.02-6.45%5634,63973.83%
TSLA220819C011600002022-08-12 3:59PM EDT1,160.000.280.190.28-0.01-3.45%2591,56974.32%
TSLA220819C011750002022-08-12 3:58PM EDT1,175.000.220.200.23-0.03-12.00%3643,14276.81%
TSLA220819C011800002022-08-12 3:58PM EDT1,180.000.200.170.22-0.15-42.86%2521,15477.05%
TSLA220819C012000002022-08-12 3:59PM EDT1,200.000.180.160.18-0.04-18.18%1,7639,65779.98%
TSLA220819C012500002022-08-12 3:59PM EDT1,250.000.100.100.13-0.03-23.08%2,2777,18286.33%
TSLA220819C013000002022-08-12 3:49PM EDT1,300.000.070.050.07-0.02-22.22%1,0344,45789.84%
TSLA220819C013500002022-08-12 3:51PM EDT1,350.000.050.030.06-0.03-37.50%4514,68595.70%
TSLA220819C014000002022-08-12 3:58PM EDT1,400.000.030.030.04-0.02-40.00%2362,739101.17%
TSLA220819C014250002022-08-12 3:26PM EDT1,425.000.050.030.05+0.01+25.00%1473,078106.25%
TSLA220819C014500002022-08-12 3:26PM EDT1,450.000.030.010.040.00-645,626105.47%
TSLA220819C014750002022-08-12 2:12PM EDT1,475.000.030.010.11+0.01+50.00%302,378116.99%
TSLA220819C015000002022-08-12 3:58PM EDT1,500.000.030.010.04+0.02+200.00%2287,915112.50%
TSLA220819C015250002022-08-12 2:45PM EDT1,525.000.020.010.050.00-11,024117.19%
TSLA220819C015500002022-08-12 3:25PM EDT1,550.000.010.010.06-0.01-50.00%1105,162121.88%
TSLA220819C015750002022-08-12 2:44PM EDT1,575.000.010.000.20-0.03-75.00%2341136.72%
TSLA220819C016000002022-08-12 3:57PM EDT1,600.000.020.000.03+0.01+100.00%201,565120.31%
TSLA220819C016250002022-08-11 3:52PM EDT1,625.000.010.000.09-0.01-50.00%1494134.38%
TSLA220819C016500002022-08-12 3:21PM EDT1,650.000.020.000.020.00-482,190123.44%
TSLA220819C016750002022-08-12 2:46PM EDT1,675.000.010.000.02-0.01-50.00%2311,991126.56%
TSLA220819C017000002022-08-12 3:26PM EDT1,700.000.020.000.01+0.01+100.00%253,569121.88%
TSLA220819C017250002022-08-12 3:15PM EDT1,725.000.010.000.01-0.02-66.67%818125.00%
TSLA220819C017500002022-08-12 2:59PM EDT1,750.000.010.000.01-0.01-50.00%1113,751128.13%
TSLA220819C018000002022-08-12 3:45PM EDT1,800.000.010.000.010.00-648,441134.38%
TSLA220819C018500002022-08-12 12:53PM EDT1,850.000.020.000.02+0.01+100.00%112,357143.75%
TSLA220819C019000002022-08-09 10:13AM EDT1,900.000.020.000.020.00-18682150.00%
TSLA220819C019500002022-08-11 10:57AM EDT1,950.000.010.000.010.00-53,118146.88%
TSLA220819C020000002022-08-12 11:25AM EDT2,000.000.010.000.010.00-727,249153.13%
TSLA220819C020500002022-08-10 12:53PM EDT2,050.000.010.000.000.00-61,12150.00%
TSLA220819C021000002022-08-05 3:40PM EDT2,100.000.010.000.010.00-3460159.38%
TSLA220819C021500002022-08-09 11:11AM EDT2,150.000.010.000.010.00-3331165.63%
TSLA220819C022000002022-08-08 11:13AM EDT2,200.000.010.000.010.00-10616168.75%
TSLA220819C022500002022-08-09 1:06PM EDT2,250.000.010.000.000.00-50263250.00%
TSLA220819C023000002022-08-10 9:41AM EDT2,300.000.010.010.010.00-7658184.38%
TSLA220819C023500002022-08-10 10:32AM EDT2,350.000.010.000.000.00-167250.00%
TSLA220819C024000002022-08-12 2:16PM EDT2,400.000.010.000.010.00-138,303184.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220819P000500002022-08-12 3:25PM EDT50.000.010.000.010.00-26,496575.00%
TSLA220819P001000002022-08-10 3:06PM EDT100.000.010.000.010.00-24,409431.25%
TSLA220819P001500002022-08-12 10:52AM EDT150.000.010.000.010.00-101,466350.00%
TSLA220819P002000002022-08-08 9:44AM EDT200.000.010.000.000.00-44,07550.00%
TSLA220819P002500002022-08-12 3:57PM EDT250.000.010.000.010.00-12,040250.00%
TSLA220819P003000002022-08-12 3:14PM EDT300.000.010.000.010.00-174,433218.75%
TSLA220819P003400002022-08-10 10:12AM EDT340.000.010.000.020.00-12501203.13%
TSLA220819P003500002022-08-12 3:56PM EDT350.000.010.000.020.00-1441,712196.88%
TSLA220819P003600002022-08-12 3:33PM EDT360.000.010.000.020.00-301,105190.63%
TSLA220819P003700002022-08-12 2:01PM EDT370.000.030.010.02+0.02+200.00%32302190.63%
TSLA220819P003800002022-08-12 10:53AM EDT380.000.020.000.04-0.02-50.00%8203189.06%
TSLA220819P003900002022-08-09 1:57PM EDT390.000.020.000.040.00-33610184.38%
TSLA220819P004000002022-08-12 3:54PM EDT400.000.020.010.030.00-375,116178.13%
TSLA220819P004100002022-08-10 11:41AM EDT410.000.030.000.050.00-12502176.56%
TSLA220819P004200002022-08-12 1:49PM EDT420.000.010.010.04-0.01-50.00%72956171.09%
TSLA220819P004300002022-08-12 2:38PM EDT430.000.020.010.04-0.01-33.33%30352165.63%
TSLA220819P004400002022-08-12 3:50PM EDT440.000.010.000.03-0.02-66.67%25678154.69%
TSLA220819P004500002022-08-12 3:33PM EDT450.000.020.010.03-0.01-33.33%743,987153.13%
TSLA220819P004600002022-08-12 2:39PM EDT460.000.040.020.040.00-31,169153.91%
TSLA220819P004700002022-08-12 3:35PM EDT470.000.030.000.050.00-7304146.88%
TSLA220819P004800002022-08-12 3:09PM EDT480.000.050.010.05+0.01+25.00%2281,213144.53%
TSLA220819P004900002022-08-12 3:25PM EDT490.000.040.010.05-0.01-20.00%26878139.84%
TSLA220819P005000002022-08-12 3:47PM EDT500.000.050.020.120.00-74812,057145.70%
TSLA220819P005050002022-08-12 3:42PM EDT505.000.060.020.06-0.02-25.00%74661136.72%
TSLA220819P005100002022-08-12 3:31PM EDT510.000.060.010.06-0.01-14.29%45637132.81%
TSLA220819P005150002022-08-12 3:11PM EDT515.000.050.020.06-0.02-28.57%44546132.03%
TSLA220819P005200002022-08-12 3:58PM EDT520.000.050.000.060.00-181,280127.34%
TSLA220819P005250002022-08-12 3:59PM EDT525.000.050.050.06-0.01-16.67%549300131.64%
TSLA220819P005300002022-08-12 3:02PM EDT530.000.070.050.070.00-361675130.47%
TSLA220819P005350002022-08-12 3:37PM EDT535.000.040.000.07-0.04-50.00%43513122.66%
TSLA220819P005400002022-08-12 3:02PM EDT540.000.060.000.07-0.01-14.29%331,076120.31%
TSLA220819P005450002022-08-12 3:58PM EDT545.000.060.050.08-0.03-33.33%272270125.00%
TSLA220819P005500002022-08-12 3:59PM EDT550.000.070.050.08-0.01-12.50%4737,672122.66%
TSLA220819P005550002022-08-12 3:38PM EDT555.000.060.000.08-0.02-25.00%249873115.63%
TSLA220819P005600002022-08-12 3:57PM EDT560.000.050.000.08-0.03-37.50%1051,411113.67%
TSLA220819P005650002022-08-12 3:38PM EDT565.000.080.050.09-0.02-20.00%211568117.19%
TSLA220819P005700002022-08-12 3:58PM EDT570.000.090.060.09-0.01-10.00%291,257116.02%
TSLA220819P005750002022-08-12 3:55PM EDT575.000.080.050.09-0.01-11.11%58523113.28%
TSLA220819P005800002022-08-12 2:52PM EDT580.000.080.060.09-0.03-27.27%97995111.91%
TSLA220819P005850002022-08-12 3:41PM EDT585.000.100.060.10-0.02-16.67%95702110.55%
TSLA220819P005900002022-08-12 3:41PM EDT590.000.110.060.10-0.02-15.38%1202,100108.59%
TSLA220819P005950002022-08-12 3:58PM EDT595.000.070.060.10-0.06-46.15%2921,272106.45%
TSLA220819P006000002022-08-12 3:59PM EDT600.000.080.080.09-0.07-46.67%1,33713,444105.08%
TSLA220819P006050002022-08-12 3:58PM EDT605.000.090.080.11-0.05-35.71%297762104.30%
TSLA220819P006100002022-08-12 3:47PM EDT610.000.120.080.12-0.05-29.41%82922102.73%
TSLA220819P006150002022-08-12 3:53PM EDT615.000.120.090.12-0.06-33.33%1941,038101.37%
TSLA220819P006200002022-08-12 3:47PM EDT620.000.130.050.12-0.04-23.53%2991,79397.27%
TSLA220819P006250002022-08-12 3:59PM EDT625.000.110.100.12-0.08-42.11%26556997.85%
TSLA220819P006300002022-08-12 3:55PM EDT630.000.120.090.13-0.09-42.86%92192795.90%
TSLA220819P006350002022-08-12 3:57PM EDT635.000.120.090.13-0.09-42.86%6151,11093.95%
TSLA220819P006400002022-08-12 3:53PM EDT640.000.130.110.14-0.09-40.91%7191,10093.16%
TSLA220819P006450002022-08-12 3:52PM EDT645.000.140.070.15-0.07-33.33%1,4011,71390.04%
TSLA220819P006500002022-08-12 3:58PM EDT650.000.140.140.15-0.13-48.15%1,3008,44290.82%
TSLA220819P006550002022-08-12 3:57PM EDT655.000.160.060.21-0.10-38.46%27278488.09%
TSLA220819P006600002022-08-12 3:44PM EDT660.000.180.150.22-0.11-37.93%2432,51189.26%
TSLA220819P006650002022-08-12 3:37PM EDT665.000.180.100.24-0.12-40.00%32481286.52%
TSLA220819P006700002022-08-12 3:57PM EDT670.000.180.160.19-0.17-48.57%4211,58284.77%
TSLA220819P006750002022-08-12 3:38PM EDT675.000.220.160.24-0.16-42.11%7371,28784.18%
TSLA220819P006800002022-08-12 3:59PM EDT680.000.170.150.21-0.22-56.41%4112,31481.25%
TSLA220819P006850002022-08-12 3:57PM EDT685.000.200.190.26-0.27-57.45%37485681.45%
TSLA220819P006900002022-08-12 3:59PM EDT690.000.200.200.22-0.26-56.52%5381,73578.81%
TSLA220819P006925002022-08-12 3:58PM EDT692.500.180.200.23-0.32-64.00%6241778.08%
TSLA220819P006950002022-08-12 3:39PM EDT695.000.240.170.25-0.27-52.94%39597576.86%
TSLA220819P006975002022-08-12 3:55PM EDT697.500.220.150.23-0.36-62.07%14238775.00%
TSLA220819P007000002022-08-12 3:59PM EDT700.000.220.210.26-0.34-60.71%4,07910,24675.98%
TSLA220819P007050002022-08-12 3:58PM EDT705.000.230.210.25-0.40-63.49%5921,69973.93%
TSLA220819P007100002022-08-12 3:57PM EDT710.000.240.210.26-0.45-65.22%5241,31572.17%
TSLA220819P007125002022-08-12 3:40PM EDT712.500.250.050.26-0.56-69.14%12734467.77%
TSLA220819P007150002022-08-12 3:59PM EDT715.000.260.170.26-0.53-67.09%5851,94669.53%
TSLA220819P007175002022-08-12 3:54PM EDT717.500.240.230.28-0.66-73.33%1341,00570.02%
TSLA220819P007200002022-08-12 3:59PM EDT720.000.260.250.31-0.64-71.11%9374,14869.92%
TSLA220819P007225002022-08-12 3:38PM EDT722.500.300.250.30-0.65-68.42%29750968.75%
TSLA220819P007250002022-08-12 3:58PM EDT725.000.280.100.31-0.72-72.00%1,8562,21665.33%
TSLA220819P007275002022-08-12 3:58PM EDT727.500.280.220.31-0.86-75.44%30829566.55%
TSLA220819P007300002022-08-12 3:57PM EDT730.000.300.260.30-0.85-73.91%1,3764,03666.06%
TSLA220819P007325002022-08-12 3:39PM EDT732.500.350.290.34-0.87-71.31%18164366.11%
TSLA220819P007350002022-08-12 3:59PM EDT735.000.320.300.36-0.96-75.00%1,2061,76265.58%
TSLA220819P007400002022-08-12 3:59PM EDT740.000.360.280.36-1.08-75.00%2,1101,40863.38%
TSLA220819P007450002022-08-12 3:59PM EDT745.000.380.330.38-1.27-76.97%1,4381,04662.35%
TSLA220819P007500002022-08-12 3:59PM EDT750.000.420.400.43-1.51-78.24%7,09910,71861.77%
TSLA220819P007550002022-08-12 3:59PM EDT755.000.480.450.47-1.67-77.67%7961,69260.72%
TSLA220819P007600002022-08-12 3:59PM EDT760.000.530.500.53-1.93-78.46%1,5922,38059.77%
TSLA220819P007650002022-08-12 3:59PM EDT765.000.550.540.59-2.30-80.70%2,9621,33758.59%
TSLA220819P007700002022-08-12 3:58PM EDT770.000.660.500.66-2.62-79.88%3,0902,30356.81%
TSLA220819P007750002022-08-12 3:59PM EDT775.000.730.720.79-2.87-79.72%4,3371,34957.23%
TSLA220819P007800002022-08-12 3:59PM EDT780.000.860.800.88-3.29-79.28%6,3582,28756.20%
TSLA220819P007850002022-08-12 3:59PM EDT785.000.970.931.01-3.88-80.00%1,2561,33055.52%
TSLA220819P007900002022-08-12 3:59PM EDT790.001.151.061.15-4.30-78.90%3,4613,44654.69%
TSLA220819P007950002022-08-12 3:59PM EDT795.001.331.281.33-4.82-78.37%2,5971,27354.27%
TSLA220819P008000002022-08-12 3:59PM EDT800.001.541.501.54-5.31-77.52%25,8716,94353.71%
TSLA220819P008050002022-08-12 3:59PM EDT805.001.821.751.87-6.13-77.11%2,7841,16653.44%
TSLA220819P008100002022-08-12 3:59PM EDT810.002.102.032.13-6.82-76.46%2,9441,45352.78%
TSLA220819P008150002022-08-12 3:59PM EDT815.002.452.342.46-7.60-75.62%2,24778852.19%
TSLA220819P008200002022-08-12 3:59PM EDT820.002.832.802.86-8.42-74.84%4,3222,10251.90%
TSLA220819P008250002022-08-12 3:59PM EDT825.003.303.253.35-9.30-73.81%3,8131,46351.51%
TSLA220819P008300002022-08-12 3:59PM EDT830.003.833.803.95-10.17-72.64%4,0841,56551.28%
TSLA220819P008350002022-08-12 3:59PM EDT835.004.514.354.60-11.25-71.38%3,0221,16350.84%
TSLA220819P008400002022-08-12 3:59PM EDT840.005.265.155.30-12.04-69.60%6,6281,85450.65%
TSLA220819P008450002022-08-12 3:59PM EDT845.006.055.956.15-13.40-68.89%3,5891,09850.38%
TSLA220819P008500002022-08-12 4:00PM EDT850.007.066.957.10-14.24-66.85%21,3715,84850.25%
TSLA220819P008550002022-08-12 3:59PM EDT855.008.088.008.20-15.67-65.98%3,6701,00250.07%
TSLA220819P008600002022-08-12 3:59PM EDT860.009.309.259.40-16.70-64.23%11,7882,52950.16%
TSLA220819P008650002022-08-12 3:59PM EDT865.0010.7310.5010.80-17.97-62.61%4,42182950.15%
TSLA220819P008700002022-08-12 3:59PM EDT870.0012.3012.0012.30-19.20-60.95%10,4032,71850.03%
TSLA220819P008750002022-08-12 3:59PM EDT875.0013.8313.7514.00-20.37-59.56%5,8536,13350.04%
TSLA220819P008800002022-08-12 3:59PM EDT880.0015.7015.5015.80-21.80-58.13%9,6681,37049.94%
TSLA220819P008850002022-08-12 3:59PM EDT885.0017.6717.6017.95-22.58-56.10%3,80477950.24%
TSLA220819P008900002022-08-12 3:59PM EDT890.0019.8019.7020.30-24.33-55.13%3,8711,40650.00%
TSLA220819P008950002022-08-12 3:59PM EDT895.0022.2522.2022.45-25.48-53.38%2,45091150.25%
TSLA220819P009000002022-08-12 3:59PM EDT900.0024.8424.6024.85-26.44-51.56%6,4684,47450.08%
TSLA220819P009050002022-08-12 3:59PM EDT905.0027.6527.2027.85-27.74-50.08%46872550.13%
TSLA220819P009100002022-08-12 3:59PM EDT910.0030.2030.0530.70-29.80-49.67%1,3651,33350.23%
TSLA220819P009125002022-08-12 3:59PM EDT912.5032.0531.5032.15-28.10-46.72%13524250.21%
TSLA220819P009150002022-08-12 3:59PM EDT915.0033.4033.0533.70-29.02-46.49%25165350.32%
TSLA220819P009175002022-08-12 3:52PM EDT917.5036.0034.6035.30-28.12-43.86%8025550.40%
TSLA220819P009200002022-08-12 3:59PM EDT920.0036.5036.2036.90-29.60-44.78%3811,06350.46%
TSLA220819P009225002022-08-12 3:53PM EDT922.5038.9037.8038.55-29.72-43.31%5714150.49%
TSLA220819P009250002022-08-12 3:58PM EDT925.0039.7739.4540.20-32.23-44.76%37552450.50%
TSLA220819P009300002022-08-12 3:58PM EDT930.0043.3043.0043.55-34.05-44.02%29264850.63%
TSLA220819P009350002022-08-12 3:58PM EDT935.0046.6546.0047.45-27.45-37.04%15135150.46%
TSLA220819P009400002022-08-12 3:49PM EDT940.0052.5050.0551.30-34.00-39.31%53754051.15%
TSLA220819P009450002022-08-12 3:58PM EDT945.0054.6353.6055.20-33.96-38.33%30631751.05%
TSLA220819P009500002022-08-12 3:58PM EDT950.0058.5357.9559.20-34.97-37.40%7561,48651.81%
TSLA220819P009550002022-08-12 3:59PM EDT955.0062.6062.0563.40-36.08-36.56%1218752.29%
TSLA220819P009600002022-08-12 3:31PM EDT960.0068.0466.1567.45-24.81-26.72%10822652.31%
TSLA220819P009650002022-08-12 3:04PM EDT965.0073.7070.4071.80-33.14-31.02%2824952.75%
TSLA220819P009700002022-08-12 3:59PM EDT970.0075.4074.7576.00-36.90-32.86%1835352.87%
TSLA220819P009750002022-08-12 3:42PM EDT975.0080.8679.1580.45-26.64-24.78%658353.26%
TSLA220819P009800002022-08-12 3:57PM EDT980.0085.0083.3085.00-39.00-31.45%12140053.14%
TSLA220819P009850002022-08-12 3:50PM EDT985.0089.5088.1589.55-32.68-26.75%1422754.15%
TSLA220819P009900002022-08-12 3:56PM EDT990.0093.0592.6094.05-36.25-28.04%11929754.07%
TSLA220819P009950002022-08-12 3:49PM EDT995.0098.1097.3598.70-39.41-28.66%2322654.76%
TSLA220819P010000002022-08-12 3:57PM EDT1,000.00102.63101.90103.70-40.11-28.10%943,83955.67%
TSLA220819P010100002022-08-12 3:35PM EDT1,010.00113.26111.30112.90-26.34-18.87%920255.74%
TSLA220819P010200002022-08-12 9:33AM EDT1,020.00161.50120.85122.50+23.95+17.41%612456.63%
TSLA220819P010250002022-08-12 2:14PM EDT1,025.00138.78125.55127.50-20.17-12.69%183957.29%
TSLA220819P010300002022-08-12 2:40PM EDT1,030.00135.20130.10132.55-16.30-10.76%34157.43%
TSLA220819P010400002022-08-12 2:34PM EDT1,040.00147.76140.20141.90-21.59-12.75%1210058.28%
TSLA220819P010500002022-08-12 3:46PM EDT1,050.00153.83150.00151.65-37.03-19.40%1441,59059.06%
TSLA220819P010600002022-08-12 1:14PM EDT1,060.00175.00159.95161.65-14.10-7.46%1712061.73%
TSLA220819P010750002022-08-12 2:40PM EDT1,075.00179.10174.25176.65-28.05-13.54%54661.13%
TSLA220819P010800002022-08-12 12:22PM EDT1,080.00194.58179.25181.65-26.47-11.97%29662.48%
TSLA220819P011000002022-08-12 3:58PM EDT1,100.00200.18199.45201.10-33.27-14.25%1196864.16%
TSLA220819P011200002022-08-12 3:46PM EDT1,120.00223.20218.90221.45-16.95-7.06%42766.36%
TSLA220819P011250002022-08-11 11:18AM EDT1,125.00260.30224.30226.050.00-563967.53%
TSLA220819P011400002022-08-11 9:40AM EDT1,140.00254.35239.25241.000.00-118569.24%
TSLA220819P011500002022-08-11 2:58PM EDT1,150.00288.70249.00250.950.00-78663.09%
TSLA220819P011600002022-08-12 11:07AM EDT1,160.00280.55259.20260.95+0.55+0.20%128771.48%
TSLA220819P011750002022-08-12 12:20PM EDT1,175.00288.58274.15275.95-7.88-2.66%1428973.44%
TSLA220819P011800002022-08-09 3:04PM EDT1,180.00336.80279.15280.950.00-2110374.41%
TSLA220819P012000002022-08-11 9:58AM EDT1,200.00322.05299.20300.900.00-8978.52%
TSLA220819P012500002022-08-11 10:45AM EDT1,250.00373.10348.90351.300.00-5291.02%
TSLA220819P013000002022-08-12 12:22PM EDT1,300.00414.10398.90400.85-13.85-3.24%630121.80%
TSLA220819P013500002022-08-10 3:22PM EDT1,350.00465.95448.75451.100.00-4089.06%
TSLA220819P014000002022-08-11 9:39AM EDT1,400.00511.85498.90500.850.00-62142.04%
TSLA220819P014250002022-08-11 9:55AM EDT1,425.00544.70523.85525.900.00-20147.80%
TSLA220819P014500002022-08-11 10:34AM EDT1,450.00567.00548.75551.100.00-90103.13%
TSLA220819P014750002022-08-11 9:55AM EDT1,475.00594.70573.75576.100.00-50106.25%
TSLA220819P015000002022-08-11 12:26PM EDT1,500.00630.20598.75601.100.00-50109.38%
TSLA220819P015250002022-08-08 1:44PM EDT1,525.00632.55623.70626.150.00-50113.28%
TSLA220819P015500002022-08-11 12:26PM EDT1,550.00680.20648.75651.100.00-70116.41%
TSLA220819P015750002022-08-11 1:18PM EDT1,575.00703.55673.70676.150.00-60119.53%
TSLA220819P016000002022-08-11 10:34AM EDT1,600.00717.00698.70701.250.00-20135.55%
TSLA220819P016500002022-08-11 9:37AM EDT1,650.00765.10748.70751.100.00-20190.82%
TSLA220819P016750002022-08-02 2:01PM EDT1,675.00768.20774.10775.900.00--0149.02%
TSLA220819P017000002022-08-11 10:58AM EDT1,700.00822.90798.70801.100.00-40198.58%
TSLA220819P017250002022-08-08 1:06PM EDT1,725.00828.20823.70826.100.00-20202.39%
TSLA220819P017500002022-08-11 10:58AM EDT1,750.00872.90848.90851.100.00-911158.40%
TSLA220819P018000002022-08-11 9:56AM EDT1,800.00917.60898.90901.100.00-70164.45%
TSLA220819P018500002022-08-11 9:42AM EDT1,850.00961.95948.90951.050.00-50165.63%
TSLA220819P019000002022-08-11 10:02AM EDT1,900.001,019.00998.901,001.100.00-10175.78%
TSLA220819P019500002022-08-11 3:34PM EDT1,950.001,088.951,048.901,051.100.00-60181.05%
TSLA220819P020000002022-05-02 3:36PM EDT2,000.001,107.081,257.751,261.450.00-500741.72%
TSLA220819P020500002022-08-11 3:34PM EDT2,050.001,188.951,148.751,151.100.00-100170.31%
TSLA220819P021000002022-08-11 10:25AM EDT2,100.001,217.30--0.00---0.00%
TSLA220819P022000002022-08-11 2:15PM EDT2,200.001,331.351,299.151,300.900.00-22209.96%
TSLA220819P022500002022-08-11 2:15PM EDT2,250.001,381.351,348.851,351.100.00-120205.47%
TSLA220819P023000002022-08-11 12:26PM EDT2,300.001,429.001,398.901,401.100.00-30215.23%
TSLA220819P023500002022-08-11 2:15PM EDT2,350.001,481.351,448.901,451.100.00-100219.53%
TSLA220819P024000002022-08-11 11:20AM EDT2,400.001,532.901,498.901,501.150.00-91227.93%