Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
693.57+11.35 (+1.66%)
As of 12:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210226C002000002021-02-25 2:50PM EST200.00493.99484.35488.850.00-3700.00%
TSLA210226C002500002021-02-24 3:29PM EST250.00486.30434.40438.550.00-77680.00%
TSLA210226C003000002021-02-26 9:56AM EST300.00376.25383.15388.30-14.70-3.76%2100.00%
TSLA210226C003500002021-02-22 11:37AM EST350.00323.03333.80338.20-30.82-8.71%4230.00%
TSLA210226C003600002021-02-26 10:30AM EST360.00306.20327.40331.55-46.60-13.21%5110.00%
TSLA210226C003700002021-02-23 11:04AM EST370.00334.41313.80318.200.00-3190.00%
TSLA210226C003800002021-02-25 11:01AM EST380.00332.95303.80308.200.00-4570.00%
TSLA210226C003900002021-02-24 2:18PM EST390.00301.80294.35296.95-38.20-11.24%17140.00%
TSLA210226C004000002021-02-26 9:45AM EST400.00289.05284.70287.25-20.20-6.53%39760.00%
TSLA210226C004100002021-02-26 9:45AM EST410.00281.80274.65277.85-12.65-4.30%16130.00%
TSLA210226C004200002021-02-25 12:55PM EST420.00270.80264.40268.55+2.35+0.88%7340.00%
TSLA210226C004300002021-02-25 12:59PM EST430.00257.14254.35258.600.00-4170.00%
TSLA210226C004400002021-02-24 2:49PM EST440.00259.87243.30248.200.00-3110.00%
TSLA210226C004500002021-02-25 1:48PM EST450.00250.67233.80238.200.00-6280.00%
TSLA210226C004600002021-02-25 11:01AM EST460.00236.65224.05228.200.00-6180.00%
TSLA210226C004700002021-02-25 3:22PM EST470.00211.56214.40218.800.00-6340.00%
TSLA210226C004800002021-02-26 11:14AM EST480.00201.67203.15208.20-9.48-4.49%1130.00%
TSLA210226C004900002021-02-25 1:15PM EST490.00180.50194.40198.55-30.05-14.27%1150.00%
TSLA210226C005000002021-02-26 11:55AM EST500.00186.60183.60188.20+1.40+0.76%1260.00%
TSLA210226C005100002021-02-25 1:07PM EST510.00185.75173.55178.250.00-13500.00%
TSLA210226C005200002021-02-25 3:58PM EST520.00151.80163.80168.20-11.85-7.24%3340.00%
TSLA210226C005300002021-02-25 12:04PM EST530.00173.10154.40158.650.00-2160.00%
TSLA210226C005400002021-02-25 12:04PM EST540.00149.64144.45148.60-13.66-8.36%7300.00%
TSLA210226C005500002021-02-26 9:45AM EST550.00130.03134.75136.90-5.16-3.82%20720.00%
TSLA210226C005600002021-02-26 10:21AM EST560.00116.60124.90127.65-6.05-4.93%32870.00%
TSLA210226C005700002021-02-26 10:45AM EST570.00107.45114.65116.35-9.75-8.32%121650.00%
TSLA210226C005800002021-02-26 11:48AM EST580.00108.75105.50106.80+4.60+4.42%341910.00%
TSLA210226C005900002021-02-26 11:45AM EST590.0098.1094.9598.70+1.10+1.13%29870.00%
TSLA210226C006000002021-02-26 11:44AM EST600.0089.6586.3087.50+4.45+5.22%1,1229000.00%
TSLA210226C006100002021-02-26 10:17AM EST610.0063.4176.1577.55-5.47-7.94%31190.00%
TSLA210226C006200002021-02-26 11:19AM EST620.0061.0065.8567.05-4.06-6.24%422710.00%
TSLA210226C006300002021-02-26 11:32AM EST630.0061.8556.1556.70+7.65+14.11%1,2384100.00%
TSLA210226C006400002021-02-26 11:33AM EST640.0050.0045.8546.450.00-2201,2640.00%
TSLA210226C006500002021-02-26 11:51AM EST650.0039.0036.2036.65+0.85+2.23%2,9271,6990.00%
TSLA210226C006600002021-02-26 11:55AM EST660.0027.0026.5027.00-2.95-9.85%2,1747270.00%
TSLA210226C006700002021-02-26 11:55AM EST670.0018.5117.9018.60-2.49-11.86%9,1551,3620.00%
TSLA210226C006800002021-02-26 11:55AM EST680.0010.9010.5510.95-3.89-26.30%29,7524,0460.00%
TSLA210226C006900002021-02-26 11:55AM EST690.005.355.105.40-3.94-42.41%23,5764,61822.94%
TSLA210226C007000002021-02-26 11:55AM EST700.002.402.232.31-3.23-57.37%61,09211,24433.42%
TSLA210226C007050002021-02-26 11:55AM EST705.001.621.401.54-2.63-61.88%7,4352,16637.33%
TSLA210226C007100002021-02-26 11:55AM EST710.000.960.941.03-2.29-70.46%12,9673,32040.72%
TSLA210226C007150002021-02-26 11:55AM EST715.000.650.640.70-1.93-74.81%6,2912,27543.90%
TSLA210226C007200002021-02-26 11:55AM EST720.000.470.470.53-1.28-73.14%11,2225,51547.90%
TSLA210226C007250002021-02-26 11:55AM EST725.000.350.330.41-1.01-74.26%4,3143,77250.68%
TSLA210226C007300002021-02-26 11:54AM EST730.000.280.280.29-0.81-74.31%7,7145,36854.20%
TSLA210226C007350002021-02-26 11:55AM EST735.000.220.200.24-0.64-74.42%4,0542,67257.42%
TSLA210226C007400002021-02-26 11:53AM EST740.000.210.180.21-0.45-68.18%6,3029,05861.82%
TSLA210226C007450002021-02-26 11:54AM EST745.000.160.150.17-0.39-70.91%2,0063,63565.23%
TSLA210226C007475002021-02-26 11:41AM EST747.500.230.130.15-0.28-54.90%6891,17366.41%
TSLA210226C007500002021-02-26 11:55AM EST750.000.140.120.17-0.34-70.83%13,12717,45169.34%
TSLA210226C007525002021-02-26 11:54AM EST752.500.120.110.14-0.30-71.43%3691,18070.31%
TSLA210226C007550002021-02-26 11:52AM EST755.000.150.130.14-0.28-65.12%1,1332,84173.63%
TSLA210226C007575002021-02-26 11:45AM EST757.500.170.100.13-0.22-56.41%4661,21874.41%
TSLA210226C007600002021-02-26 11:55AM EST760.000.110.100.11-0.25-69.44%2,4654,59575.98%
TSLA210226C007625002021-02-26 11:51AM EST762.500.140.090.12-0.11-44.00%2011,46778.32%
TSLA210226C007650002021-02-26 11:53AM EST765.000.110.100.11-0.19-63.33%1,0591,63880.66%
TSLA210226C007675002021-02-26 11:41AM EST767.500.130.080.10-0.22-62.86%63378981.25%
TSLA210226C007700002021-02-26 11:53AM EST770.000.110.090.10-0.19-63.33%2,2954,82584.18%
TSLA210226C007725002021-02-26 11:12AM EST772.500.190.080.12-0.16-45.71%36871086.91%
TSLA210226C007750002021-02-26 11:52AM EST775.000.100.070.10-0.21-67.74%3932,67587.50%
TSLA210226C007775002021-02-26 11:52AM EST777.500.090.070.11-0.17-65.38%22790290.23%
TSLA210226C007800002021-02-26 11:54AM EST780.000.080.060.08-0.20-71.43%1,5664,96889.84%
TSLA210226C007825002021-02-26 11:19AM EST782.500.120.060.09-0.14-53.85%2411,03292.77%
TSLA210226C007850002021-02-26 11:54AM EST785.000.070.060.09-0.19-73.08%4152,28394.92%
TSLA210226C007875002021-02-26 11:46AM EST787.500.090.020.09-0.19-67.86%14374493.75%
TSLA210226C007900002021-02-26 11:53AM EST790.000.070.060.07-0.19-73.08%1,5925,79297.66%
TSLA210226C007925002021-02-26 11:52AM EST792.500.080.070.08-0.15-65.22%165796101.17%
TSLA210226C007950002021-02-26 11:50AM EST795.000.080.050.07-0.19-70.37%5101,425100.78%
TSLA210226C007975002021-02-26 10:59AM EST797.500.160.050.08-0.04-20.00%80744103.91%
TSLA210226C008000002021-02-26 11:53AM EST800.000.050.050.07-0.18-78.26%4,43614,657105.08%
TSLA210226C008025002021-02-26 11:42AM EST802.500.070.050.06-0.13-65.00%991,462105.86%
TSLA210226C008050002021-02-26 11:47AM EST805.000.060.060.07-0.16-72.73%1821,636109.77%
TSLA210226C008075002021-02-26 11:15AM EST807.500.100.040.07-0.07-41.18%129906110.16%
TSLA210226C008100002021-02-26 11:41AM EST810.000.060.050.06-0.14-70.00%7633,217112.11%
TSLA210226C008125002021-02-26 11:55AM EST812.500.050.050.06-0.18-78.26%49410114.06%
TSLA210226C008150002021-02-26 11:53AM EST815.000.050.040.06-0.14-73.68%2881,502114.84%
TSLA210226C008175002021-02-26 11:19AM EST817.500.110.030.06-0.07-38.89%61335115.63%
TSLA210226C008200002021-02-26 11:53AM EST820.000.050.040.05-0.17-77.27%7063,536117.19%
TSLA210226C008225002021-02-26 11:40AM EST822.500.050.030.05-0.17-77.27%42613117.97%
TSLA210226C008250002021-02-26 11:32AM EST825.000.060.040.05-0.09-60.00%7322,105121.09%
TSLA210226C008275002021-02-26 10:58AM EST827.500.060.030.05-0.14-70.00%1521,088121.88%
TSLA210226C008300002021-02-26 11:56AM EST830.000.030.030.04-0.17-85.00%5062,802121.88%
TSLA210226C008325002021-02-26 11:31AM EST832.500.050.020.08-0.16-76.19%58521128.13%
TSLA210226C008350002021-02-26 11:39AM EST835.000.030.030.05-0.08-72.73%72943127.34%
TSLA210226C008375002021-02-26 9:37AM EST837.500.030.020.06-0.12-80.00%10762128.91%
TSLA210226C008400002021-02-26 11:08AM EST840.000.070.020.03-0.08-53.33%1,3552,489125.00%
TSLA210226C008425002021-02-25 3:52PM EST842.500.030.020.08-0.09-75.00%27650135.55%
TSLA210226C008450002021-02-26 11:52AM EST845.000.040.040.05-0.09-69.23%8631,966135.94%
TSLA210226C008475002021-02-26 10:52AM EST847.500.040.020.04-0.10-71.43%28619132.81%
TSLA210226C008500002021-02-26 11:54AM EST850.000.030.030.04-0.09-75.00%1,0246,436135.94%
TSLA210226C008525002021-02-26 10:00AM EST852.500.040.020.03-0.06-60.00%311,636133.59%
TSLA210226C008550002021-02-26 11:55AM EST855.000.020.010.03-0.06-75.00%50917132.81%
TSLA210226C008575002021-02-26 10:47AM EST857.500.050.010.04-0.05-50.00%4460137.50%
TSLA210226C008600002021-02-26 11:40AM EST860.000.040.010.04-0.06-60.00%6803,275139.06%
TSLA210226C008625002021-02-26 11:22AM EST862.500.050.020.07-0.05-50.00%351,083148.44%
TSLA210226C008650002021-02-26 11:29AM EST865.000.040.010.03-0.11-73.33%261,014139.06%
TSLA210226C008675002021-02-25 3:42PM EST867.500.030.010.03-0.08-72.73%5760141.41%
TSLA210226C008700002021-02-26 11:39AM EST870.000.020.010.03-0.09-81.82%1551,522142.97%
TSLA210226C008725002021-02-26 11:05AM EST872.500.030.010.04-0.09-75.00%19513146.88%
TSLA210226C008750002021-02-26 11:52AM EST875.000.010.020.03-0.10-90.91%471,075149.22%
TSLA210226C008775002021-02-26 10:34AM EST877.500.030.010.03-0.09-75.00%23362148.44%
TSLA210226C008800002021-02-26 11:01AM EST880.000.030.010.03-0.07-70.00%1181,427150.00%
TSLA210226C008825002021-02-25 2:49PM EST882.500.030.010.03-0.04-57.14%12676151.56%
TSLA210226C008850002021-02-26 11:28AM EST885.000.030.010.05-0.06-66.67%35554157.81%
TSLA210226C008875002021-02-26 10:09AM EST887.500.010.010.03-0.09-90.00%3164154.69%
TSLA210226C008900002021-02-26 10:59AM EST890.000.010.010.03-0.07-87.50%471,050156.25%
TSLA210226C008925002021-02-26 10:20AM EST892.500.040.010.02-0.02-33.33%357552153.13%
TSLA210226C008950002021-02-26 10:58AM EST895.000.010.010.02-0.05-83.33%241,297154.69%
TSLA210226C008975002021-02-26 9:44AM EST897.500.040.010.03-0.01-20.00%7563160.94%
TSLA210226C009000002021-02-26 11:48AM EST900.000.010.010.02-0.04-80.00%6479,143157.81%
TSLA210226C009025002021-02-26 10:38AM EST902.500.040.010.020.00-20748159.38%
TSLA210226C009050002021-02-26 11:21AM EST905.000.040.010.06-0.02-33.33%8908173.44%
TSLA210226C009075002021-02-26 11:21AM EST907.500.030.010.03-0.01-25.00%16228167.19%
TSLA210226C009100002021-02-26 9:46AM EST910.000.040.000.040.00-24719168.75%
TSLA210226C009150002021-02-25 3:33PM EST915.000.040.000.020.00-215461162.50%
TSLA210226C009200002021-02-25 3:36PM EST920.000.010.000.02-0.04-80.00%141,137165.63%
TSLA210226C009250002021-02-26 9:46AM EST925.000.010.000.03-0.11-91.67%41596173.44%
TSLA210226C009300002021-02-26 9:41AM EST930.000.010.000.02-0.03-75.00%341,438171.88%
TSLA210226C009350002021-02-25 2:55PM EST935.000.020.010.05-0.03-60.00%5323189.84%
TSLA210226C009400002021-02-26 9:40AM EST940.000.010.000.03-0.02-66.67%4679182.81%
TSLA210226C009450002021-02-26 9:33AM EST945.000.030.000.030.00-9842184.38%
TSLA210226C009500002021-02-26 11:40AM EST950.000.020.000.01-0.01-33.33%1002,924175.00%
TSLA210226C009550002021-02-25 3:12PM EST955.000.030.000.030.00-192425190.63%
TSLA210226C009600002021-02-25 3:58PM EST960.000.020.000.040.00-2281198.44%
TSLA210226C009650002021-02-25 2:56PM EST965.000.100.000.030.00-40193196.88%
TSLA210226C009700002021-02-25 3:32PM EST970.000.020.000.050.00-297601207.81%
TSLA210226C009750002021-02-25 3:59PM EST975.000.030.000.030.00-200753203.13%
TSLA210226C009800002021-02-26 11:44AM EST980.000.020.010.02-0.02-50.00%6321,290204.69%
TSLA210226C009850002021-02-26 10:30AM EST985.000.050.000.01+0.04+400.00%4381,221193.75%
TSLA210226C009900002021-02-26 9:38AM EST990.000.020.000.02-0.03-60.00%182,080203.13%
TSLA210226C009950002021-02-26 9:51AM EST995.000.010.010.01-0.02-66.67%21,094206.25%
TSLA210226C010000002021-02-26 11:17AM EST1,000.000.010.000.01-0.01-50.00%2749,300196.88%
TSLA210226C010100002021-02-25 3:00PM EST1,010.000.010.000.01-0.01-50.00%51,448206.25%
TSLA210226C010200002021-02-26 11:55AM EST1,020.000.010.000.01-0.02-66.67%11,185209.38%
TSLA210226C010300002021-02-25 3:00PM EST1,030.000.020.000.050.00-14616240.63%
TSLA210226C010400002021-02-25 12:39PM EST1,040.000.010.000.000.00-5229250.00%
TSLA210226C010500002021-02-25 3:54PM EST1,050.000.030.000.010.00-133544225.00%
TSLA210226C010600002021-02-25 3:01PM EST1,060.000.010.000.000.00-12252100.00%
TSLA210226C010700002021-02-26 9:30AM EST1,070.000.010.000.010.00-19421231.25%
TSLA210226C010800002021-02-25 1:28PM EST1,080.000.020.000.010.00-14635237.50%
TSLA210226C010900002021-02-25 1:59PM EST1,090.000.010.000.010.00-11383243.75%
TSLA210226C011000002021-02-26 9:50AM EST1,100.000.010.000.000.00-772,87050.00%
TSLA210226C011100002021-02-24 2:03PM EST1,110.000.010.000.010.00-10803250.00%
TSLA210226C011200002021-02-24 11:37AM EST1,120.000.010.000.010.00-99317256.25%
TSLA210226C011300002021-02-25 2:45PM EST1,130.000.010.000.010.00-10248262.50%
TSLA210226C011400002021-02-24 1:59PM EST1,140.000.010.000.010.00-1257262.50%
TSLA210226C011500002021-02-24 1:29PM EST1,150.000.010.000.090.00-1608315.63%
TSLA210226C011600002021-02-24 9:48AM EST1,160.000.010.000.010.00-8145275.00%
TSLA210226C011700002021-02-24 3:16PM EST1,170.000.010.000.010.00-70316275.00%
TSLA210226C011800002021-02-24 11:54AM EST1,180.000.010.000.010.00-15122281.25%
TSLA210226C011900002021-02-24 11:22AM EST1,190.000.010.000.010.00-25187287.50%
TSLA210226C012000002021-02-26 10:14AM EST1,200.000.010.000.010.00-12,612287.50%
TSLA210226C012100002021-02-24 1:29PM EST1,210.000.010.000.010.00-6364293.75%
TSLA210226C012200002021-02-23 3:53PM EST1,220.000.010.000.010.00-28429300.00%
TSLA210226C012300002021-02-24 9:41AM EST1,230.000.010.000.010.00-2400300.00%
TSLA210226C012400002021-02-24 1:32PM EST1,240.000.010.000.010.00-2476306.25%
TSLA210226C012500002021-02-23 2:36PM EST1,250.000.010.000.010.00-1508312.50%
TSLA210226C012600002021-02-24 9:50AM EST1,260.000.010.000.010.00-5177312.50%
TSLA210226C012700002021-02-23 10:43AM EST1,270.000.010.000.010.00-30201318.75%
TSLA210226C012800002021-02-23 10:42AM EST1,280.000.010.000.000.00-229750.00%
TSLA210226C012900002021-02-23 10:51AM EST1,290.000.010.000.010.00-50232325.00%
TSLA210226C013000002021-02-24 1:41PM EST1,300.000.010.000.010.00-15953325.00%
TSLA210226C013100002021-02-23 1:44PM EST1,310.000.010.000.010.00-151334331.25%
TSLA210226C013200002021-02-24 10:29AM EST1,320.000.010.000.010.00-8290337.50%
TSLA210226C013300002021-02-23 10:43AM EST1,330.000.010.000.010.00-218265337.50%
TSLA210226C013400002021-02-23 10:34AM EST1,340.000.010.000.010.00-11218343.75%
TSLA210226C013500002021-02-24 2:51PM EST1,350.000.010.000.010.00-7703350.00%
TSLA210226C013600002021-02-23 9:45AM EST1,360.000.010.000.010.00-7202350.00%
TSLA210226C013700002021-02-23 3:47PM EST1,370.000.010.000.010.00-115243350.00%
TSLA210226C013800002021-02-24 3:27PM EST1,380.000.010.000.010.00-12249356.25%
TSLA210226C013900002021-02-23 10:33AM EST1,390.000.010.000.000.00-30535750.00%
TSLA210226C014000002021-02-24 12:36PM EST1,400.000.010.000.01-0.02-66.67%11,134362.50%
TSLA210226C014100002021-02-23 3:13PM EST1,410.000.030.000.010.00-397519362.50%
TSLA210226C014200002021-02-23 10:08AM EST1,420.000.010.000.010.00-297436368.75%
TSLA210226C014300002021-02-23 1:04PM EST1,430.000.010.000.010.00-298450375.00%
TSLA210226C014400002021-02-22 12:51PM EST1,440.000.010.000.010.00-201237375.00%
TSLA210226C014500002021-02-23 9:58AM EST1,450.000.010.000.010.00-199344381.25%
TSLA210226C014600002021-02-26 10:28AM EST1,460.000.010.000.010.00-1459387.50%
TSLA210226C014700002021-02-25 2:39PM EST1,470.000.010.000.12-0.03-75.00%6624459.38%
TSLA210226C014800002021-02-22 3:32PM EST1,480.000.010.000.010.00-198507387.50%
TSLA210226C014900002021-02-22 3:29PM EST1,490.000.010.000.020.00-210585412.50%
TSLA210226C015000002021-02-24 9:33AM EST1,500.000.010.000.010.00-302,399393.75%
TSLA210226C015250002021-02-25 2:22PM EST1,525.000.010.000.010.00-1794400.00%
TSLA210226C015500002021-02-22 1:41PM EST1,550.000.010.000.010.00-11,279412.50%
TSLA210226C015750002021-02-22 9:30AM EST1,575.000.010.000.010.00-810881418.75%
TSLA210226C016000002021-02-25 2:08PM EST1,600.000.030.000.010.00-1902425.00%
TSLA210226C016250002021-02-22 3:29PM EST1,625.000.010.000.010.00-707825437.50%
TSLA210226C016500002021-02-22 3:29PM EST1,650.000.010.000.010.00-706898437.50%
TSLA210226C016750002021-02-22 12:42PM EST1,675.000.010.000.000.00-46260050.00%
TSLA210226C017000002021-02-26 9:31AM EST1,700.000.010.000.000.00-38,52450.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210226P002000002021-02-25 3:07PM EST200.000.010.000.010.00-16,896662.50%
TSLA210226P002500002021-02-26 9:30AM EST250.000.010.000.010.00-61,506550.00%
TSLA210226P003000002021-02-26 10:16AM EST300.000.010.000.010.00-62,709450.00%
TSLA210226P003500002021-02-26 10:09AM EST350.000.010.000.010.00-122,234375.00%
TSLA210226P003600002021-02-26 11:43AM EST360.000.010.000.01-0.02-66.67%15966356.25%
TSLA210226P003700002021-02-26 11:47AM EST370.000.010.000.02-0.02-66.67%23696356.25%
TSLA210226P003800002021-02-26 10:06AM EST380.000.020.000.01-0.01-33.33%491,650325.00%
TSLA210226P003900002021-02-25 3:53PM EST390.000.010.000.01-0.02-66.67%152,080312.50%
TSLA210226P004000002021-02-26 11:01AM EST400.000.020.000.02-0.02-50.00%3494,633315.63%
TSLA210226P004100002021-02-26 10:37AM EST410.000.010.000.01-0.01-50.00%36337287.50%
TSLA210226P004200002021-02-26 11:26AM EST420.000.010.000.01-0.03-75.00%113659275.00%
TSLA210226P004300002021-02-26 10:08AM EST430.000.020.010.02-0.08-80.00%25646284.38%
TSLA210226P004400002021-02-26 11:37AM EST440.000.010.000.01-0.12-92.31%621,674250.00%
TSLA210226P004500002021-02-26 11:35AM EST450.000.010.010.02-0.09-90.00%1613,870259.38%
TSLA210226P004600002021-02-26 10:51AM EST460.000.020.020.03-0.08-80.00%72602257.81%
TSLA210226P004700002021-02-26 10:54AM EST470.000.010.010.04-0.13-92.86%19753245.31%
TSLA210226P004800002021-02-26 10:38AM EST480.000.010.010.05-0.14-93.33%1791,042235.94%
TSLA210226P004900002021-02-26 11:50AM EST490.000.030.020.04-0.14-82.35%1,114629224.22%
TSLA210226P005000002021-02-26 11:39AM EST500.000.020.020.04-0.18-90.00%2,3097,256212.50%
TSLA210226P005100002021-02-26 11:09AM EST510.000.040.030.05-0.18-81.82%84625205.47%
TSLA210226P005200002021-02-26 11:54AM EST520.000.020.020.04-0.22-91.67%1,160728189.06%
TSLA210226P005300002021-02-26 11:41AM EST530.000.010.010.08-0.28-96.55%2031,160183.59%
TSLA210226P005400002021-02-26 11:49AM EST540.000.060.040.08-0.37-86.05%3391,934177.34%
TSLA210226P005500002021-02-26 11:47AM EST550.000.080.040.08-0.40-83.33%1,6054,592165.23%
TSLA210226P005600002021-02-26 11:50AM EST560.000.090.070.10-0.43-82.69%3801,119159.38%
TSLA210226P005700002021-02-26 11:52AM EST570.000.090.060.11-0.58-86.57%6081,985147.27%
TSLA210226P005800002021-02-26 11:44AM EST580.000.130.110.12-0.63-82.89%1,2142,101140.43%
TSLA210226P005900002021-02-26 11:53AM EST590.000.140.140.16-0.86-86.00%1,0801,433132.81%
TSLA210226P006000002021-02-26 11:53AM EST600.000.170.160.18-0.96-84.96%16,25912,598122.46%
TSLA210226P006100002021-02-26 11:44AM EST610.000.280.210.24-1.16-80.56%2,6146,956114.55%
TSLA210226P006200002021-02-26 11:51AM EST620.000.250.250.27-1.60-86.49%3,6483,545104.10%
TSLA210226P006300002021-02-26 11:55AM EST630.000.380.350.37-1.93-83.55%7,7953,78096.19%
TSLA210226P006400002021-02-26 11:55AM EST640.000.540.530.58-2.61-82.86%5,9823,55589.70%
TSLA210226P006500002021-02-26 11:55AM EST650.000.870.820.87-3.36-79.43%31,25616,59882.52%
TSLA210226P006600002021-02-26 11:55AM EST660.001.371.331.48-4.40-76.26%18,4213,97576.54%
TSLA210226P006700002021-02-26 11:55AM EST670.002.522.442.56-5.82-69.78%21,9146,01672.02%
TSLA210226P006800002021-02-26 11:55AM EST680.004.954.855.00-6.95-58.40%16,8564,66471.99%
TSLA210226P006900002021-02-26 11:55AM EST690.009.589.359.75-7.17-42.81%8,5934,08777.86%
TSLA210226P007000002021-02-26 11:55AM EST700.0016.6516.4016.85-6.00-26.49%13,59922,36590.47%
TSLA210226P007050002021-02-26 11:51AM EST705.0019.0520.2521.65-6.95-26.73%7452,44799.49%
TSLA210226P007100002021-02-26 11:54AM EST710.0024.8024.6025.25-4.95-16.64%1,7322,977104.63%
TSLA210226P007150002021-02-26 11:54AM EST715.0029.6629.3530.70-4.09-12.12%6272,305117.20%
TSLA210226P007200002021-02-26 11:55AM EST720.0035.0733.8534.60-3.18-8.31%2,3736,250122.06%
TSLA210226P007250002021-02-26 11:53AM EST725.0038.5438.3039.00-5.21-11.91%5053,340127.83%
TSLA210226P007300002021-02-26 11:53AM EST730.0044.3343.9044.95-2.67-5.68%5572,727144.52%
TSLA210226P007350002021-02-26 11:20AM EST735.0046.2748.6549.45-5.23-10.16%2291,551151.14%
TSLA210226P007400002021-02-26 11:47AM EST740.0053.6454.4555.05-5.40-9.15%5215,693166.88%
TSLA210226P007450002021-02-26 11:51AM EST745.0057.0058.8559.70-5.10-8.21%5942,954171.96%
TSLA210226P007475002021-02-26 11:51AM EST747.5057.5760.9061.90-5.78-9.12%3351,658173.02%
TSLA210226P007500002021-02-26 11:55AM EST750.0064.5564.3064.90-2.45-3.66%6825,272184.03%
TSLA210226P007525002021-02-26 10:02AM EST752.5070.8066.2067.00+3.90+5.83%841,024183.80%
TSLA210226P007550002021-02-26 11:30AM EST755.0067.8068.8570.20-4.15-5.77%1921,622192.22%
TSLA210226P007575002021-02-26 10:41AM EST757.5067.7071.0071.85-4.05-5.64%63430190.80%
TSLA210226P007600002021-02-26 11:53AM EST760.0073.0972.8074.20-3.91-5.08%3042,408190.82%
TSLA210226P007625002021-02-26 11:55AM EST762.5076.5576.0077.20-0.80-1.03%73424201.01%
TSLA210226P007650002021-02-26 11:52AM EST765.0078.5878.7079.75-3.37-4.11%1401,243206.45%
TSLA210226P007675002021-02-26 10:14AM EST767.5082.0080.1082.30-3.25-3.81%77471205.27%
TSLA210226P007700002021-02-26 11:53AM EST770.0083.8583.4585.00-2.64-3.05%4532,284214.72%
TSLA210226P007725002021-02-26 10:59AM EST772.5090.2084.5087.35+0.75+0.84%23335210.50%
TSLA210226P007750002021-02-26 11:35AM EST775.0087.7387.9589.15+1.36+1.57%6601,442215.78%
TSLA210226P007775002021-02-26 11:12AM EST777.5095.2291.6092.55+2.62+2.83%31569230.44%
TSLA210226P007800002021-02-26 11:53AM EST780.0094.5593.2095.00-1.70-1.77%2082,200229.49%
TSLA210226P007825002021-02-26 11:07AM EST782.5096.8495.9597.80+0.99+1.03%17597236.30%
TSLA210226P007850002021-02-26 11:53AM EST785.0098.0096.8099.05-4.00-3.92%4291,390224.37%
TSLA210226P007875002021-02-26 10:09AM EST787.50106.8099.40102.80+1.18+1.12%102491235.69%
TSLA210226P007900002021-02-26 11:54AM EST790.00103.99103.40105.30-2.42-2.27%1411,135247.66%
TSLA210226P007925002021-02-26 11:48AM EST792.50103.45105.50108.80-2.48-2.34%22430254.70%
TSLA210226P007950002021-02-26 11:54AM EST795.00108.67107.80110.20-4.20-3.72%92697251.42%
TSLA210226P007975002021-02-26 9:39AM EST797.50115.25111.20112.35+0.85+0.74%32561258.18%
TSLA210226P008000002021-02-26 11:51AM EST800.00111.24113.60114.75-8.16-6.83%3983,230260.79%
TSLA210226P008025002021-02-26 10:33AM EST802.50112.58116.15118.10+12.73+12.75%64223269.46%
TSLA210226P008050002021-02-26 11:26AM EST805.00124.42116.50120.40+3.57+2.95%28825259.77%
TSLA210226P008075002021-02-25 1:48PM EST807.50125.30120.60122.90+1.60+1.29%12148272.58%
TSLA210226P008100002021-02-26 11:55AM EST810.00124.47123.20126.85-2.43-1.91%117762284.86%
TSLA210226P008125002021-02-26 10:15AM EST812.50136.87125.35128.05+12.62+10.16%12199279.18%
TSLA210226P008150002021-02-26 9:42AM EST815.00133.25128.40130.45-6.45-4.62%1651,532285.33%
TSLA210226P008175002021-02-25 3:06PM EST817.50133.93130.70133.000.00-44153287.99%
TSLA210226P008200002021-02-26 11:47AM EST820.00131.85131.95136.50-2.91-2.16%901,418290.04%
TSLA210226P008225002021-02-26 9:30AM EST822.50141.89133.70138.15+20.99+17.36%795283.91%
TSLA210226P008250002021-02-26 11:45AM EST825.00137.07138.45140.40-4.84-3.41%90477299.33%
TSLA210226P008275002021-02-25 11:11AM EST827.50145.05140.10142.45+5.05+3.61%50210294.97%
TSLA210226P008300002021-02-26 11:54AM EST830.00143.69143.05145.20+0.56+0.39%672986302.61%
TSLA210226P008325002021-02-26 11:11AM EST832.50149.28145.60147.95-3.77-2.46%13118307.79%
TSLA210226P008350002021-02-26 11:54AM EST835.00148.84147.80151.10-5.16-3.35%50288313.26%
TSLA210226P008375002021-02-26 10:54AM EST837.50158.00148.75151.95+5.80+3.81%192296.48%
TSLA210226P008400002021-02-26 11:33AM EST840.00150.51153.35155.45-3.96-2.56%95686319.36%
TSLA210226P008425002021-02-26 11:45AM EST842.50154.48156.00159.55+14.33+10.22%4101333.13%
TSLA210226P008450002021-02-26 10:19AM EST845.00172.72157.00159.85+1.88+1.10%8400313.67%
TSLA210226P008475002021-02-24 3:04PM EST847.50129.94159.35164.400.00-262328.91%
TSLA210226P008500002021-02-26 11:49AM EST850.00160.70163.25165.70-2.43-1.49%65607333.40%
TSLA210226P008525002021-02-25 10:44AM EST852.50170.05163.95168.10+11.70+7.39%188324.56%
TSLA210226P008550002021-02-26 9:52AM EST855.00172.50166.65170.05+22.51+15.01%1212325.39%
TSLA210226P008575002021-02-24 3:39PM EST857.50165.70168.95173.10+46.45+38.95%180330.84%
TSLA210226P008600002021-02-26 11:38AM EST860.00168.95172.75176.40-8.11-4.58%25294347.49%
TSLA210226P008625002021-02-26 9:57AM EST862.50187.90174.35179.35+17.05+9.98%123347.80%
TSLA210226P008650002021-02-26 10:44AM EST865.00184.78177.60179.80-8.02-4.16%5384342.48%
TSLA210226P008675002021-02-26 9:57AM EST867.50192.91178.95183.10+60.86+46.09%130343.21%
TSLA210226P008700002021-02-26 11:49AM EST870.00180.70182.65185.10-15.60-7.95%28131350.95%
TSLA210226P008725002021-02-26 9:40AM EST872.50171.60185.85188.75-9.30-5.14%2313366.02%
TSLA210226P008750002021-02-26 11:42AM EST875.00184.23186.15190.65+1.23+0.67%276350.61%
TSLA210226P008775002021-02-24 3:12PM EST877.50176.21190.10193.250.00-1165364.06%
TSLA210226P008800002021-02-25 3:07PM EST880.00200.50192.90195.150.00-32172365.09%
TSLA210226P008825002021-02-25 12:08PM EST882.50177.60193.65198.150.00-417359.55%
TSLA210226P008850002021-02-23 12:19PM EST885.00221.82196.45200.60+20.69+10.29%747364.23%
TSLA210226P008875002021-02-23 3:15PM EST887.50197.35198.05202.600.00-143357.18%
TSLA210226P008900002021-02-25 3:43PM EST890.00211.73201.15205.650.00-1990368.34%
TSLA210226P008925002021-02-25 1:38PM EST892.50195.75203.65208.150.00-817371.24%
TSLA210226P008950002021-02-24 11:15AM EST895.00173.00206.20210.600.00-144374.12%
TSLA210226P008975002021-02-19 9:35AM EST897.50196.10208.00212.600.00-115368.21%
TSLA210226P009000002021-02-26 11:42AM EST900.00210.00213.25215.95+6.50+3.19%5112396.48%
TSLA210226P009025002021-02-22 3:20PM EST902.50191.90213.65218.150.00-119382.69%
TSLA210226P009050002021-02-19 11:45AM EST905.00191.79216.45220.600.00-1323387.30%
TSLA210226P009075002021-02-23 3:22PM EST907.50202.65218.65223.150.00-421388.33%
TSLA210226P009100002021-02-23 1:27PM EST910.00200.25221.45225.600.00-518392.94%
TSLA210226P009150002021-02-25 10:06AM EST915.00195.05225.50230.100.00-15387.67%
TSLA210226P009200002021-02-22 12:12PM EST920.00209.80231.75235.600.00-548406.25%
TSLA210226P009250002021-02-22 12:47PM EST925.00211.50236.45240.600.00-62409.52%
TSLA210226P009300002021-02-26 10:23AM EST930.00261.38241.20245.60+35.83+15.89%721413.06%
TSLA210226P009350002021-02-19 3:19PM EST935.00267.00246.20250.70+36.45+15.81%13419.19%
TSLA210226P009400002021-02-25 11:45AM EST940.00234.20251.45255.600.00-22425.64%
TSLA210226P009450002021-02-22 9:41AM EST945.00239.20256.45260.600.00-22430.91%
TSLA210226P009500002021-02-22 3:46PM EST950.00260.85261.45265.600.00-62436.13%
TSLA210226P009550002021-02-24 10:12AM EST955.00258.25266.45270.600.00-40441.31%
TSLA210226P009600002021-02-26 9:42AM EST960.00265.80271.45275.60-61.20-18.72%100446.44%
TSLA210226P009650002021-02-25 10:34AM EST965.00246.10276.45280.600.00-102451.54%
TSLA210226P009700002021-02-18 3:25PM EST970.00178.25281.45285.600.00-1415456.59%
TSLA210226P009750002021-02-19 9:38AM EST975.00278.40286.45290.600.00-30461.60%
TSLA210226P009800002021-02-26 10:22AM EST980.00309.00291.45295.60+25.75+9.09%110466.55%
TSLA210226P009850002021-02-16 10:08AM EST985.00266.05296.45300.600.00-10471.48%
TSLA210226P009900002021-02-24 10:21AM EST990.00286.05301.45305.600.00-48476.37%
TSLA210226P009950002021-02-17 2:03PM EST995.00265.70306.45310.600.00-20481.23%
TSLA210226P010000002021-02-23 1:45PM EST1,000.00287.00311.20315.700.00-30484.81%
TSLA210226P010100002021-02-19 11:02AM EST1,010.00333.75321.15325.650.00-20493.46%
TSLA210226P010200002021-02-26 9:35AM EST1,020.00348.55331.15335.65+25.10+7.76%83502.78%
TSLA210226P010300002021-02-23 10:18AM EST1,030.00315.50341.45345.600.00-53514.11%
TSLA210226P010400002021-02-25 12:03PM EST1,040.00366.20351.20355.60+27.35+8.07%72521.05%
TSLA210226P010500002021-02-23 10:50AM EST1,050.00378.55361.75366.25+32.90+9.52%132540.16%
TSLA210226P010600002021-02-25 12:59PM EST1,060.00372.70371.40375.650.00-42540.97%
TSLA210226P010700002021-02-23 10:32AM EST1,070.00353.65381.65385.650.00-20551.83%
TSLA210226P010800002021-02-23 10:50AM EST1,080.00375.60391.65396.900.00-20571.12%
TSLA210226P010900002021-02-23 10:50AM EST1,090.00385.60401.65405.650.00-20568.90%
TSLA210226P011000002021-02-22 10:54AM EST1,100.00361.40411.75416.250.00-10583.40%
TSLA210226P011100002021-02-24 3:37PM EST1,110.00371.85421.65425.650.00-10585.50%
TSLA210226P011200002021-02-24 9:36AM EST1,120.00388.00431.65435.650.00-11593.65%
TSLA210226P011300002021-02-24 3:37PM EST1,130.00415.15441.75446.250.00-10607.98%
TSLA210226P011400002021-02-25 12:57PM EST1,140.00455.25451.65457.000.00-10621.73%
TSLA210226P011500002021-02-24 1:45PM EST1,150.00442.50461.75466.250.00-32623.85%
TSLA210226P011600002021-02-03 9:37AM EST1,160.00475.80471.75476.250.00-20631.64%
TSLA210226P011700002021-02-08 9:48AM EST1,170.00455.15481.75486.250.00-10639.33%
TSLA210226P011800002021-02-16 9:39AM EST1,180.00479.05491.75496.25+27.95+6.20%10646.92%
TSLA210226P011900002021-02-25 10:24AM EST1,190.00465.15501.15505.650.00-10643.07%
TSLA210226P012000002021-02-23 10:56AM EST1,200.00485.15511.40515.650.00-10652.83%
TSLA210226P012100002021-02-26 10:28AM EST1,210.00547.30521.40525.65+52.15+10.53%10660.11%
TSLA210226P012200002021-02-25 12:57PM EST1,220.00522.55531.75535.65-12.70-2.37%20670.70%
TSLA210226P012300002021-02-23 10:18AM EST1,230.00532.55541.75545.65-30.00-5.33%20677.83%
TSLA210226P012400002021-02-19 12:42PM EST1,240.00501.80551.15555.750.00-20679.98%
TSLA210226P012500002021-02-25 12:57PM EST1,250.00565.25561.40565.650.00-110688.43%
TSLA210226P012600002021-02-25 12:57PM EST1,260.00575.25571.75576.900.00-10710.84%
TSLA210226P012700002021-02-22 9:35AM EST1,270.00628.55581.75586.250.00-10711.47%
TSLA210226P012800002021-02-25 12:57PM EST1,280.00595.25591.75595.650.00-10712.35%
TSLA210226P012900002021-02-23 11:53AM EST1,290.00609.30601.75606.250.00-40724.95%
TSLA210226P013000002021-02-08 11:27AM EST1,300.00435.90611.75616.900.00-20737.94%
TSLA210226P013200002021-02-04 9:49AM EST1,320.00678.55631.75636.250.00-10744.68%
TSLA210226P013300002021-02-04 10:05AM EST1,330.00489.90641.40645.650.00--0741.43%
TSLA210226P013400002021-02-26 9:42AM EST1,340.00644.60651.75656.25+20.10+3.22%80757.47%
TSLA210226P013500002021-02-24 9:30AM EST1,350.00652.55661.75666.25+10.40+1.62%10763.79%
TSLA210226P013600002021-02-19 10:27AM EST1,360.00718.55671.75676.250.00-12770.02%
TSLA210226P013700002021-02-19 10:27AM EST1,370.00672.55681.75686.25+88.50+15.15%10776.22%
TSLA210226P013800002021-02-19 10:27AM EST1,380.00682.55691.75696.90+88.50+14.90%10788.92%
TSLA210226P014000002021-02-23 3:09PM EST1,400.00702.55711.75716.25+1.36+0.19%10794.43%
TSLA210226P014200002021-02-22 11:07AM EST1,420.00678.20731.65735.650.00-40798.88%
TSLA210226P014300002021-02-24 1:12PM EST1,430.00701.00741.75746.250.00-20812.11%
TSLA210226P014400002021-02-23 11:53AM EST1,440.00759.30751.75756.250.00-20817.90%
TSLA210226P014500002021-02-19 10:27AM EST1,450.00664.10761.75766.250.00-20823.63%
TSLA210226P014600002021-02-03 2:56PM EST1,460.00601.95771.75776.250.00--0829.30%
TSLA210226P014700002021-02-03 10:45AM EST1,470.00769.40781.75786.250.00-33834.96%
TSLA210226P014800002021-02-26 11:07AM EST1,480.00790.90791.75796.25-20.10-2.48%20840.53%
TSLA210226P014900002021-02-24 2:54PM EST1,490.00763.95801.40805.650.00-10835.69%
TSLA210226P015000002021-02-23 11:10AM EST1,500.00773.95811.65815.650.00-11843.90%
TSLA210226P015250002021-02-10 10:27AM EST1,525.00708.60836.75841.250.00-20865.04%
TSLA210226P015500002021-01-29 12:50PM EST1,550.00807.25861.15865.650.00-20864.84%
TSLA210226P015750002021-02-02 9:35AM EST1,575.00842.15886.75891.250.00-11891.21%
TSLA210226P016000002021-02-26 10:28AM EST1,600.00937.30911.75916.25+121.90+14.95%10903.91%
TSLA210226P016250002021-02-25 11:42AM EST1,625.00924.65936.75940.65+5.00+0.54%36909.57%
TSLA210226P016500002021-02-22 11:07AM EST1,650.00946.15961.40965.650.00-42917.63%
TSLA210226P016750002021-02-25 2:26PM EST1,675.00972.85986.75991.900.00-66947.85%
TSLA210226P017000002021-02-26 9:40AM EST1,700.00999.051,011.751,016.25-1.75-0.17%324952.25%