Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
673.62+2.68 (+0.40%)
As of 9:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210507C002000002021-05-05 10:27AM EDT200.00470.47470.05486.150.00-1516960.94%
TSLA210507C003000002021-04-26 3:31PM EDT300.00435.800.000.000.00-1410.00%
TSLA210507C003500002021-04-19 9:42AM EDT350.00361.800.000.000.00-1110.00%
TSLA210507C004000002021-04-30 11:03AM EDT400.00291.340.000.000.00-120.00%
TSLA210507C004100002021-04-26 11:35AM EDT410.00333.350.000.000.00-230.00%
TSLA210507C004200002021-05-04 10:37AM EDT420.00252.650.000.000.00-250.00%
TSLA210507C004300002021-05-04 9:47AM EDT430.00242.110.000.000.00-1240.00%
TSLA210507C004400002021-04-26 10:31AM EDT440.00298.800.000.000.00-230.00%
TSLA210507C004500002021-04-30 11:04AM EDT450.00242.450.000.000.00-11170.00%
TSLA210507C004600002021-05-05 10:44AM EDT460.00215.250.000.000.00-1380.00%
TSLA210507C004700002021-04-26 9:37AM EDT470.00276.700.000.000.00-21190.00%
TSLA210507C004800002021-05-04 3:35PM EDT480.00188.400.000.000.00-4470.00%
TSLA210507C004900002021-05-04 10:46AM EDT490.00182.400.000.000.00-1240.00%
TSLA210507C005000002021-05-04 3:54PM EDT500.00172.500.000.000.00-58810.00%
TSLA210507C005100002021-05-05 10:18AM EDT510.00161.350.000.000.00-1180.00%
TSLA210507C005200002021-05-05 1:57PM EDT520.00154.150.000.000.00-18630.00%
TSLA210507C005300002021-05-05 3:35PM EDT530.00141.550.000.000.00-22720.00%
TSLA210507C005400002021-05-05 3:41PM EDT540.00132.000.000.000.00-301330.00%
TSLA210507C005500002021-05-05 1:21PM EDT550.00122.900.000.000.00-62070.00%
TSLA210507C005550002021-05-05 1:33PM EDT555.00118.550.000.000.00-351160.00%
TSLA210507C005600002021-05-05 3:41PM EDT560.00112.250.000.000.00-371660.00%
TSLA210507C005650002021-05-05 3:26PM EDT565.00103.650.000.000.00-1931310.00%
TSLA210507C005700002021-05-05 3:52PM EDT570.00101.950.000.000.00-481590.00%
TSLA210507C005750002021-05-05 3:21PM EDT575.0096.050.000.000.00-51990.00%
TSLA210507C005800002021-05-05 3:41PM EDT580.0092.450.000.000.00-781680.00%
TSLA210507C005850002021-05-05 3:12PM EDT585.0086.650.000.000.00-601610.00%
TSLA210507C005900002021-05-05 3:58PM EDT590.0081.550.000.000.00-1511490.00%
TSLA210507C005950002021-05-05 3:26PM EDT595.0074.900.000.000.00-1341790.00%
TSLA210507C006000002021-05-05 3:51PM EDT600.0071.000.000.000.00-8755820.00%
TSLA210507C006050002021-05-05 3:53PM EDT605.0067.750.000.000.00-2993150.00%
TSLA210507C006100002021-05-05 3:58PM EDT610.0062.000.000.000.00-3822560.00%
TSLA210507C006150002021-05-05 3:56PM EDT615.0057.300.000.000.00-2502310.00%
TSLA210507C006200002021-05-05 3:58PM EDT620.0052.400.000.000.00-2952260.00%
TSLA210507C006225002021-05-05 3:56PM EDT622.5050.150.000.000.00-2011900.00%
TSLA210507C006250002021-05-05 3:53PM EDT625.0048.500.000.000.00-1522110.00%
TSLA210507C006275002021-05-05 3:56PM EDT627.5045.450.000.000.00-1091440.00%
TSLA210507C006300002021-05-05 3:36PM EDT630.0044.050.000.000.00-843130.00%
TSLA210507C006325002021-05-05 3:56PM EDT632.5040.850.000.000.00-1481310.00%
TSLA210507C006350002021-05-05 3:53PM EDT635.0039.250.000.000.00-1201530.00%
TSLA210507C006375002021-05-05 3:53PM EDT637.5037.000.000.000.00-118410.00%
TSLA210507C006400002021-05-05 3:59PM EDT640.0034.140.000.000.00-3493950.00%
TSLA210507C006425002021-05-05 3:59PM EDT642.5032.020.000.000.00-1391300.00%
TSLA210507C006450002021-05-05 3:58PM EDT645.0029.800.000.000.00-2133410.00%
TSLA210507C006475002021-05-05 3:58PM EDT647.5027.600.000.000.00-941380.00%
TSLA210507C006500002021-05-06 9:33AM EDT650.0028.9529.0029.85+3.40+13.31%2872,06675.17%
TSLA210507C006525002021-05-05 3:59PM EDT652.5023.730.000.000.00-1812890.00%
TSLA210507C006550002021-05-05 3:59PM EDT655.0021.750.000.000.00-3022380.00%
TSLA210507C006575002021-05-05 3:54PM EDT657.5020.150.000.000.00-1012840.00%
TSLA210507C006600002021-05-05 3:59PM EDT660.0018.330.000.000.00-1,7128130.00%
TSLA210507C006625002021-05-05 3:59PM EDT662.5016.640.000.000.00-4424050.00%
TSLA210507C006650002021-05-06 9:30AM EDT665.0019.0219.8520.40+3.77+24.72%121,26278.08%
TSLA210507C006675002021-05-06 9:32AM EDT667.5016.1016.7517.35+2.53+18.64%2152669.55%
TSLA210507C006700002021-05-06 9:30AM EDT670.0017.250.000.00+5.25+43.75%1021,8760.00%
TSLA210507C006725002021-05-06 9:33AM EDT672.5013.0013.0013.40+2.15+19.82%14990063.55%
TSLA210507C006750002021-05-06 9:33AM EDT675.0011.0311.9513.50+1.44+15.02%5802,32767.30%
TSLA210507C006775002021-05-06 9:33AM EDT677.5011.000.0011.40+2.40+27.91%2621,12066.41%
TSLA210507C006800002021-05-06 9:33AM EDT680.009.189.309.50+1.58+20.79%8764,17561.68%
TSLA210507C006825002021-05-06 9:33AM EDT682.508.458.609.15+1.85+28.03%3181,40364.06%
TSLA210507C006850002021-05-06 9:33AM EDT685.006.807.607.85+1.05+18.26%2483,11362.84%
TSLA210507C006875002021-05-06 9:33AM EDT687.506.106.406.75+1.15+23.23%14192061.14%
TSLA210507C006900002021-05-06 9:33AM EDT690.005.356.406.55+1.00+22.99%5624,31664.88%
TSLA210507C006925002021-05-06 9:33AM EDT692.505.244.955.20+1.44+37.89%391,07760.85%
TSLA210507C006950002021-05-06 9:30AM EDT695.004.854.704.95+1.60+49.23%113,36363.18%
TSLA210507C006975002021-05-05 3:59PM EDT697.502.770.000.000.00-1,6481,56812.50%
TSLA210507C007000002021-05-06 9:33AM EDT700.002.893.303.40+0.54+22.98%1,36117,01460.60%
TSLA210507C007025002021-05-06 9:33AM EDT702.502.612.702.94+0.59+29.21%641,39959.97%
TSLA210507C007050002021-05-06 9:33AM EDT705.002.302.242.39+0.65+39.39%1853,47159.03%
TSLA210507C007075002021-05-06 9:33AM EDT707.502.001.912.09+0.54+36.99%1261,29159.23%
TSLA210507C007100002021-05-06 9:33AM EDT710.001.651.591.74+0.43+35.25%5335,29058.85%
TSLA210507C007125002021-05-06 9:30AM EDT712.501.790.000.00+0.75+72.12%431,54312.50%
TSLA210507C007150002021-05-06 9:33AM EDT715.001.001.401.50+0.12+13.64%2093,47561.96%
TSLA210507C007175002021-05-06 9:32AM EDT717.501.030.800.91+0.27+35.53%10198556.79%
TSLA210507C007200002021-05-06 9:33AM EDT720.000.760.820.87+0.11+16.92%4758,42559.03%
TSLA210507C007225002021-05-05 3:59PM EDT722.500.550.000.000.00-1,7511,66125.00%
TSLA210507C007250002021-05-06 9:33AM EDT725.000.600.590.63+0.13+27.66%774,11059.57%
TSLA210507C007275002021-05-05 3:59PM EDT727.500.420.000.000.00-1,1621,05825.00%
TSLA210507C007300002021-05-06 9:30AM EDT730.000.560.460.55+0.20+55.56%296,13661.67%
TSLA210507C007325002021-05-06 9:33AM EDT732.500.380.310.39+0.06+18.75%131,25259.81%
TSLA210507C007350002021-05-06 9:30AM EDT735.000.380.000.00+0.11+40.74%112,36925.00%
TSLA210507C007375002021-05-06 9:30AM EDT737.500.390.300.40+0.16+69.57%391,15263.77%
TSLA210507C007400002021-05-06 9:33AM EDT740.000.270.000.30+0.06+28.57%657,26957.81%
TSLA210507C007425002021-05-06 9:33AM EDT742.500.250.200.27+0.05+25.00%699963.57%
TSLA210507C007450002021-05-06 9:30AM EDT745.000.210.200.28+0.03+16.67%42,74465.63%
TSLA210507C007475002021-05-05 3:58PM EDT747.500.170.000.000.00-6981,09425.00%
TSLA210507C007500002021-05-06 9:33AM EDT750.000.170.160.18+0.01+6.25%21712,94466.02%
TSLA210507C007525002021-05-05 3:55PM EDT752.500.130.000.000.00-3781,88725.00%
TSLA210507C007550002021-05-05 3:59PM EDT755.000.130.000.000.00-1,1122,89925.00%
TSLA210507C007600002021-05-06 9:30AM EDT760.000.100.000.000.00-64,06125.00%
TSLA210507C007650002021-05-06 9:30AM EDT765.000.090.000.00-0.02-18.18%32,19225.00%
TSLA210507C007700002021-05-06 9:30AM EDT770.000.090.000.000.00-23,33650.00%
TSLA210507C007750002021-05-05 3:56PM EDT775.000.090.000.000.00-9592,43050.00%
TSLA210507C007800002021-05-06 9:32AM EDT780.000.080.000.100.00-133,00374.61%
TSLA210507C007850002021-05-05 3:53PM EDT785.000.060.000.000.00-32072150.00%
TSLA210507C007900002021-05-05 3:53PM EDT790.000.060.000.000.00-1,2322,19950.00%
TSLA210507C007950002021-05-05 3:54PM EDT795.000.060.030.080.00-19078083.98%
TSLA210507C008000002021-05-06 9:30AM EDT800.000.060.000.000.00-614,05350.00%
TSLA210507C008050002021-05-05 3:55PM EDT805.000.050.000.000.00-6071,32050.00%
TSLA210507C008100002021-05-05 3:49PM EDT810.000.040.000.000.00-5642,63350.00%
TSLA210507C008150002021-05-05 3:52PM EDT815.000.040.000.000.00-1881,03850.00%
TSLA210507C008200002021-05-05 3:51PM EDT820.000.040.000.000.00-3912,32750.00%
TSLA210507C008300002021-05-05 3:58PM EDT830.000.040.000.000.00-1492,12050.00%
TSLA210507C008400002021-05-05 3:40PM EDT840.000.030.000.000.00-1441,88050.00%
TSLA210507C008500002021-05-05 3:57PM EDT850.000.040.000.000.00-47816,32550.00%
TSLA210507C008600002021-05-05 3:41PM EDT860.000.020.000.000.00-2752,41550.00%
TSLA210507C008700002021-05-05 3:57PM EDT870.000.020.000.000.00-671,76750.00%
TSLA210507C008800002021-05-05 3:57PM EDT880.000.020.000.000.00-2531,94050.00%
TSLA210507C008900002021-05-05 3:51PM EDT890.000.020.000.000.00-492,19850.00%
TSLA210507C009000002021-05-05 3:58PM EDT900.000.010.000.000.00-4364,66750.00%
TSLA210507C009100002021-05-05 3:48PM EDT910.000.020.000.000.00-13586650.00%
TSLA210507C009200002021-05-06 9:33AM EDT920.000.020.020.050.00-1665141.80%
TSLA210507C009300002021-05-05 3:57PM EDT930.000.020.000.000.00-14393650.00%
TSLA210507C009400002021-05-05 2:49PM EDT940.000.020.000.000.00-9060750.00%
TSLA210507C009500002021-05-05 3:30PM EDT950.000.010.000.000.00-751,41550.00%
TSLA210507C009600002021-05-05 2:49PM EDT960.000.010.000.000.00-5153750.00%
TSLA210507C009700002021-05-05 1:30PM EDT970.000.010.000.000.00-1162850.00%
TSLA210507C009800002021-05-05 12:31PM EDT980.000.010.000.000.00-3165350.00%
TSLA210507C009900002021-05-05 11:37AM EDT990.000.020.000.000.00-935050.00%
TSLA210507C010000002021-05-05 3:30PM EDT1,000.000.010.000.000.00-412,18650.00%
TSLA210507C010250002021-05-05 3:24PM EDT1,025.000.010.000.000.00-7245350.00%
TSLA210507C010500002021-05-05 3:35PM EDT1,050.000.010.000.000.00-6397650.00%
TSLA210507C010750002021-05-05 3:35PM EDT1,075.000.020.000.000.00-15344250.00%
TSLA210507C011000002021-05-05 11:05AM EDT1,100.000.010.000.000.00-12096450.00%
TSLA210507C011250002021-05-04 1:05PM EDT1,125.000.010.000.000.00-733050.00%
TSLA210507C011500002021-05-04 10:24AM EDT1,150.000.010.000.000.00-420250.00%
TSLA210507C011750002021-05-04 12:05PM EDT1,175.000.010.000.000.00-3227950.00%
TSLA210507C012000002021-05-04 3:25PM EDT1,200.000.010.000.000.00-1289450.00%
TSLA210507C012250002021-05-04 3:55PM EDT1,225.000.010.000.030.00-15195239.06%
TSLA210507C012500002021-05-03 3:15PM EDT1,250.000.010.000.000.00-528050.00%
TSLA210507C012750002021-05-04 9:30AM EDT1,275.000.020.000.000.00-615450.00%
TSLA210507C013000002021-05-04 1:04PM EDT1,300.000.010.000.000.00-928050.00%
TSLA210507C013250002021-05-05 1:52PM EDT1,325.000.010.000.000.00-322050.00%
TSLA210507C013500002021-05-04 3:38PM EDT1,350.000.040.000.000.00-1113050.00%
TSLA210507C013750002021-05-04 1:40PM EDT1,375.000.010.000.000.00-252450.00%
TSLA210507C014000002021-05-03 2:45PM EDT1,400.000.010.000.000.00-380850.00%
TSLA210507C014250002021-05-04 9:52AM EDT1,425.000.010.000.000.00-29550.00%
TSLA210507C014500002021-05-03 9:31AM EDT1,450.000.020.000.000.00-7812150.00%
TSLA210507C014750002021-04-30 2:33PM EDT1,475.000.020.000.000.00-2716650.00%
TSLA210507C015000002021-05-04 3:59PM EDT1,500.000.010.000.000.00-555,68450.00%
TSLA210507C015250002021-05-05 9:30AM EDT1,525.000.010.000.000.00-14,49050.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210507P001000002021-05-03 3:33PM EDT100.000.010.000.000.00-116550.00%
TSLA210507P001500002021-05-03 3:53PM EDT150.000.010.000.000.00-119350.00%
TSLA210507P002000002021-05-04 2:55PM EDT200.000.010.000.000.00-791,66450.00%
TSLA210507P002500002021-05-05 11:14AM EDT250.000.040.000.000.00-151,78950.00%
TSLA210507P003000002021-05-05 1:54PM EDT300.000.010.000.000.00-71,82850.00%
TSLA210507P003500002021-05-05 3:55PM EDT350.000.020.000.000.00-1467,73550.00%
TSLA210507P004000002021-05-05 3:57PM EDT400.000.020.000.000.00-1862,19150.00%
TSLA210507P004100002021-05-05 3:46PM EDT410.000.020.000.000.00-12151950.00%
TSLA210507P004200002021-05-05 3:28PM EDT420.000.040.000.000.00-4792450.00%
TSLA210507P004300002021-05-05 12:54PM EDT430.000.040.000.000.00-12844250.00%
TSLA210507P004400002021-05-05 3:39PM EDT440.000.040.000.000.00-8076450.00%
TSLA210507P004500002021-05-06 9:30AM EDT450.000.030.000.00-0.02-40.00%12,04650.00%
TSLA210507P004600002021-05-06 9:30AM EDT460.000.040.000.00-0.07-63.64%11,71850.00%
TSLA210507P004700002021-05-06 9:30AM EDT470.000.050.020.07-0.02-28.57%11,463170.31%
TSLA210507P004800002021-05-06 9:30AM EDT480.000.040.000.00-0.06-60.00%12,33150.00%
TSLA210507P004900002021-05-06 9:30AM EDT490.000.080.000.00-0.01-11.11%91,27050.00%
TSLA210507P005000002021-05-06 9:30AM EDT500.000.090.030.10-0.03-25.00%33,314148.44%
TSLA210507P005100002021-05-06 9:30AM EDT510.000.120.000.00-0.07-36.84%11,32750.00%
TSLA210507P005200002021-05-05 3:52PM EDT520.000.200.000.000.00-4562,47050.00%
TSLA210507P005300002021-05-06 9:30AM EDT530.000.160.000.00-0.11-40.74%12,00850.00%
TSLA210507P005400002021-05-06 9:33AM EDT540.000.230.190.24-0.05-17.86%21,586130.08%
TSLA210507P005500002021-05-06 9:30AM EDT550.000.220.000.00-0.12-35.29%324,14750.00%
TSLA210507P005550002021-05-05 3:58PM EDT555.000.390.000.000.00-3212,65250.00%
TSLA210507P005600002021-05-06 9:30AM EDT560.000.290.320.40-0.12-29.27%13,360119.34%
TSLA210507P005650002021-05-05 3:56PM EDT565.000.500.000.000.00-2931,25550.00%
TSLA210507P005700002021-05-06 9:30AM EDT570.000.350.300.33-0.17-32.69%110,380107.23%
TSLA210507P005750002021-05-06 9:30AM EDT575.000.370.000.00-0.21-36.21%12,10550.00%
TSLA210507P005800002021-05-06 9:30AM EDT580.000.360.000.00-0.26-41.94%13,19550.00%
TSLA210507P005850002021-05-06 9:30AM EDT585.000.450.000.00-0.24-34.78%12,36350.00%
TSLA210507P005900002021-05-06 9:33AM EDT590.000.590.580.68-0.11-15.71%183,62098.58%
TSLA210507P005950002021-05-05 3:59PM EDT595.000.860.000.000.00-1,0985,42925.00%
TSLA210507P006000002021-05-06 9:33AM EDT600.000.770.710.79-0.15-16.30%4414,85091.02%
TSLA210507P006050002021-05-06 9:30AM EDT605.000.660.000.00-0.41-38.32%12,13725.00%
TSLA210507P006100002021-05-06 9:30AM EDT610.000.650.000.00-0.54-45.38%33,47625.00%
TSLA210507P006150002021-05-06 9:33AM EDT615.001.030.991.09-0.26-20.16%182,29580.27%
TSLA210507P006200002021-05-06 9:31AM EDT620.001.211.141.23-0.39-24.38%395,43276.86%
TSLA210507P006225002021-05-06 9:32AM EDT622.501.321.261.36-0.31-19.02%71,25875.76%
TSLA210507P006250002021-05-06 9:30AM EDT625.000.970.000.00-0.88-47.57%123,26625.00%
TSLA210507P006275002021-05-06 9:33AM EDT627.501.571.401.51-0.40-20.30%3199471.73%
TSLA210507P006300002021-05-06 9:33AM EDT630.001.701.551.67-0.45-20.93%624,91470.56%
TSLA210507P006325002021-05-06 9:30AM EDT632.501.330.000.00-1.06-44.35%158912.50%
TSLA210507P006350002021-05-06 9:33AM EDT635.002.031.751.85-0.61-23.11%783,04766.43%
TSLA210507P006375002021-05-06 9:33AM EDT637.502.162.082.20-0.78-26.53%1990566.61%
TSLA210507P006400002021-05-06 9:33AM EDT640.002.142.172.34-0.96-30.97%1795,84964.36%
TSLA210507P006425002021-05-05 3:59PM EDT642.503.400.000.000.00-72280012.50%
TSLA210507P006450002021-05-06 9:33AM EDT645.002.832.732.88-1.01-26.30%782,73062.13%
TSLA210507P006475002021-05-06 9:33AM EDT647.503.003.003.20-1.25-29.41%141,74460.79%
TSLA210507P006500002021-05-06 9:33AM EDT650.003.682.372.54-1.07-22.53%2,56110,60452.19%
TSLA210507P006525002021-05-06 9:30AM EDT652.502.730.000.00-2.57-48.49%11,71712.50%
TSLA210507P006550002021-05-06 9:30AM EDT655.003.050.000.00-2.65-46.49%52,9626.25%
TSLA210507P006575002021-05-06 9:33AM EDT657.505.104.755.00-1.36-21.05%1001,77056.63%
TSLA210507P006600002021-05-06 9:33AM EDT660.005.755.756.00-1.40-19.58%3337,23357.98%
TSLA210507P006625002021-05-06 9:30AM EDT662.504.654.454.75-3.47-42.73%51,57546.99%
TSLA210507P006650002021-05-06 9:33AM EDT665.007.356.406.80-1.64-18.24%2923,05052.34%
TSLA210507P006675002021-05-06 9:33AM EDT667.508.107.307.65-1.90-19.00%441,23351.76%
TSLA210507P006700002021-05-06 9:33AM EDT670.009.229.109.35-1.64-15.10%5254,24855.16%
TSLA210507P006725002021-05-06 9:33AM EDT672.509.260.000.00-2.89-23.79%298040.78%
TSLA210507P006750002021-05-06 9:33AM EDT675.0011.0011.0011.50-2.60-19.12%6542,46352.98%
TSLA210507P006775002021-05-06 9:33AM EDT677.5011.820.000.00-3.23-21.46%3398140.00%
TSLA210507P006800002021-05-06 9:33AM EDT680.0013.4012.8013.40-3.25-19.52%3906,69549.48%
TSLA210507P006825002021-05-05 3:57PM EDT682.5018.500.000.000.00-1,3817850.00%
TSLA210507P006850002021-05-06 9:33AM EDT685.0016.0015.3515.85-3.45-17.74%1131,70045.11%
TSLA210507P006875002021-05-06 9:31AM EDT687.5017.4017.1517.75-3.85-18.12%9688745.75%
TSLA210507P006900002021-05-06 9:33AM EDT690.0018.8019.2020.05-4.47-19.21%792,03448.45%
TSLA210507P006925002021-05-06 9:30AM EDT692.5017.400.000.00-8.10-31.76%27180.00%
TSLA210507P006950002021-05-06 9:33AM EDT695.0024.5021.9022.65-2.57-9.49%492,31737.84%
TSLA210507P006975002021-05-06 9:30AM EDT697.5021.5521.2021.90-7.05-24.65%21,0780.00%
TSLA210507P007000002021-05-06 9:30AM EDT700.0023.310.000.00-8.24-26.12%74,5840.00%
TSLA210507P007025002021-05-05 3:31PM EDT702.5033.6526.4027.200.00-2247090.00%
TSLA210507P007050002021-05-06 9:30AM EDT705.0027.200.000.00-9.40-25.68%12,3600.00%
TSLA210507P007075002021-05-05 3:58PM EDT707.5038.1030.6031.400.00-4308880.00%
TSLA210507P007100002021-05-06 9:33AM EDT710.0034.6634.0034.90-5.89-14.53%401,4270.00%
TSLA210507P007125002021-05-06 9:30AM EDT712.5034.250.000.00-8.25-19.41%12730.00%
TSLA210507P007150002021-05-05 3:58PM EDT715.0045.0537.2038.050.00-1887730.00%
TSLA210507P007175002021-05-05 3:56PM EDT717.5047.2540.8042.000.00-2001270.00%
TSLA210507P007200002021-05-06 9:30AM EDT720.0040.090.000.00-8.76-17.93%12,7380.00%
TSLA210507P007225002021-05-05 3:39PM EDT722.5050.9544.2045.050.00-1441420.00%
TSLA210507P007250002021-05-06 9:30AM EDT725.0044.6544.6545.80-9.67-17.80%44700.00%
TSLA210507P007275002021-05-06 9:30AM EDT727.5048.200.000.00-7.88-14.05%32210.00%
TSLA210507P007300002021-05-06 9:30AM EDT730.0050.350.000.00-9.28-15.56%11,5310.00%
TSLA210507P007325002021-05-05 2:12PM EDT732.5061.800.000.000.00-1421460.00%
TSLA210507P007350002021-05-05 3:19PM EDT735.0065.350.000.000.00-2386120.00%
TSLA210507P007375002021-05-05 1:02PM EDT737.5068.450.000.000.00-521930.00%
TSLA210507P007400002021-05-05 3:25PM EDT740.0071.400.000.000.00-2308650.00%
TSLA210507P007425002021-05-05 11:57AM EDT742.5064.500.000.000.00-301840.00%
TSLA210507P007450002021-05-05 3:25PM EDT745.0076.630.000.000.00-715350.00%
TSLA210507P007475002021-05-05 2:17PM EDT747.5076.4068.5072.350.00-151830.00%
TSLA210507P007500002021-05-05 3:40PM EDT750.0078.430.000.000.00-2837250.00%
TSLA210507P007525002021-05-05 11:32AM EDT752.5076.000.000.000.00-21390.00%
TSLA210507P007550002021-05-05 3:08PM EDT755.0084.400.000.000.00-331480.00%
TSLA210507P007600002021-05-06 9:30AM EDT760.0061.450.000.00-26.54-30.16%16680.00%
TSLA210507P007650002021-05-05 2:12PM EDT765.0093.950.000.000.00-52710.00%
TSLA210507P007700002021-05-06 9:30AM EDT770.0071.450.000.00-27.63-27.89%13690.00%
TSLA210507P007750002021-05-05 12:12PM EDT775.0098.700.000.000.00-179700.00%
TSLA210507P007800002021-05-05 1:55PM EDT780.00105.71101.50105.350.00-61,1870.00%
TSLA210507P007850002021-05-04 11:51AM EDT785.00125.700.000.000.00-92020.00%
TSLA210507P007900002021-05-05 3:49PM EDT790.00118.500.000.000.00-19760.00%
TSLA210507P007950002021-05-04 12:13PM EDT795.00129.000.000.000.00-4980.00%
TSLA210507P008000002021-05-05 3:39PM EDT800.00129.050.000.000.00-1749130.00%
TSLA210507P008050002021-05-04 9:38AM EDT805.00128.850.000.000.00-3430.00%
TSLA210507P008100002021-05-05 12:18PM EDT810.00133.000.000.000.00-7590.00%
TSLA210507P008150002021-05-03 2:25PM EDT815.00132.500.000.000.00-7790.00%
TSLA210507P008200002021-05-05 3:27PM EDT820.00151.050.000.000.00-2514920.00%
TSLA210507P008300002021-05-05 11:06AM EDT830.00153.050.000.000.00-1240.00%
TSLA210507P008400002021-05-05 3:29PM EDT840.00169.900.000.000.00-170.00%
TSLA210507P008500002021-05-05 9:44AM EDT850.00172.600.000.000.00-11010.00%
TSLA210507P008600002021-05-04 9:53AM EDT860.00190.75174.70188.900.00-109203.47%
TSLA210507P008700002021-05-05 10:43AM EDT870.00192.70190.75194.800.00-1750.00%
TSLA210507P008800002021-05-05 12:14PM EDT880.00203.680.000.000.00-4130.00%
TSLA210507P008900002021-05-05 10:16AM EDT890.00219.950.000.000.00-11030.00%
TSLA210507P009000002021-05-04 11:10AM EDT900.00234.970.000.000.00-50430.00%
TSLA210507P009100002021-04-30 9:30AM EDT910.00240.900.000.000.00-120.00%
TSLA210507P009200002021-04-26 3:18PM EDT920.00186.15240.75244.800.00-1550.00%
TSLA210507P009300002021-05-03 2:32PM EDT930.00245.600.000.000.00-2760.00%
TSLA210507P009400002021-05-03 9:38AM EDT940.00243.000.000.000.00-200.00%
TSLA210507P009500002021-04-28 9:31AM EDT950.00251.350.000.000.00-100.00%
TSLA210507P009600002021-04-26 12:01PM EDT960.00222.750.000.000.00-400.00%
TSLA210507P009700002021-05-04 3:43PM EDT970.00302.700.000.000.00-110.00%
TSLA210507P009800002021-04-20 11:14AM EDT980.00262.500.000.000.00-100.00%
TSLA210507P009900002021-04-21 9:41AM EDT990.00291.200.000.000.00-100.00%
TSLA210507P010000002021-04-26 9:51AM EDT1,000.00263.840.000.000.00-100.00%
TSLA210507P010250002021-04-22 10:03AM EDT1,025.00283.000.000.000.00-200.00%
TSLA210507P010500002021-05-04 3:43PM EDT1,050.00382.700.000.000.00--00.00%
TSLA210507P010750002021-04-22 10:50AM EDT1,075.00333.800.000.000.00--10.00%
TSLA210507P011000002021-04-30 2:54PM EDT1,100.00392.600.000.000.00-200.00%
TSLA210507P011250002021-04-30 2:54PM EDT1,125.00417.590.000.000.00-200.00%