New Zealand markets open in 35 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,081.92-34.08 (-3.05%)
At close: 1:00PM EST
1,080.00 -1.92 (-0.18%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA211203C000500002021-11-24 12:36PM EST50.001,065.151,030.301,034.000.00-13882.03%
TSLA211203C001000002021-11-24 1:44PM EST100.001,026.30980.30984.000.00-12673.44%
TSLA211203C001500002021-11-24 12:58PM EST150.00969.40930.30934.000.00-13556.64%
TSLA211203C002000002021-11-24 2:24PM EST200.00923.10880.30884.000.00-62475.39%
TSLA211203C002500002021-11-24 2:24PM EST250.00873.10830.30834.000.00-413413.28%
TSLA211203C003000002021-11-24 9:35AM EST300.00768.70780.30784.050.00-17366.99%
TSLA211203C003500002021-11-23 2:08PM EST350.00731.70730.35734.050.00-55327.34%
TSLA211203C004000002021-11-24 3:20PM EST400.00728.62680.35684.050.00-612290.23%
TSLA211203C004500002021-11-26 11:48AM EST450.00642.45630.45634.15-20.25-3.06%27266.21%
TSLA211203C005000002021-11-24 2:21PM EST500.00618.70580.50584.200.00-126239.45%
TSLA211203C005500002021-11-23 1:30PM EST550.00527.30530.60534.300.00-79217.19%
TSLA211203C006000002021-11-26 12:17PM EST600.00496.32480.80484.45-16.73-3.26%317198.24%
TSLA211203C006500002021-11-26 12:11PM EST650.00446.99431.00434.65-18.61-4.00%124179.59%
TSLA211203C007000002021-11-26 12:40PM EST700.00386.85381.20385.00-28.60-6.88%116105162.06%
TSLA211203C007500002021-11-26 12:40PM EST750.00339.65331.55335.50-27.60-7.52%104124146.09%
TSLA211203C007950002021-11-26 12:28PM EST795.00297.58287.15291.20-23.64-7.36%2543133.45%
TSLA211203C008000002021-11-26 12:33PM EST800.00290.45282.25286.30-38.75-11.77%23133132.20%
TSLA211203C008050002021-11-26 12:46PM EST805.00284.05277.35281.40-36.60-11.41%1794130.88%
TSLA211203C008100002021-11-26 12:37PM EST810.00283.43272.45276.50-25.17-8.16%2554129.54%
TSLA211203C008150002021-11-26 12:39PM EST815.00277.10267.60271.60-33.47-10.78%2835128.39%
TSLA211203C008200002021-11-26 12:46PM EST820.00269.55262.70266.75-27.70-9.32%1146127.20%
TSLA211203C008250002021-11-26 12:49PM EST825.00262.90257.85261.90-30.86-10.51%3042126.15%
TSLA211203C008300002021-11-26 12:59PM EST830.00257.70252.90257.05-32.05-11.06%11125124.65%
TSLA211203C008350002021-11-26 11:24AM EST835.00257.60248.15252.15-29.05-10.13%936123.69%
TSLA211203C008400002021-11-26 12:41PM EST840.00249.30243.30247.30-31.75-11.30%19108122.49%
TSLA211203C008450002021-11-26 12:52PM EST845.00242.29238.45242.45-43.71-15.28%923121.24%
TSLA211203C008500002021-11-26 12:33PM EST850.00241.80233.75237.60-38.30-13.67%1683120.46%
TSLA211203C008550002021-11-26 12:49PM EST855.00234.30228.90232.85-41.50-15.05%1468119.42%
TSLA211203C008600002021-11-26 12:27PM EST860.00235.01224.05228.00-34.24-12.72%1540118.01%
TSLA211203C008650002021-11-26 12:50PM EST865.00222.95219.35223.20-29.60-11.72%5154117.18%
TSLA211203C008700002021-11-26 12:54PM EST870.00216.20214.60218.40-29.80-12.11%51249116.10%
TSLA211203C008750002021-11-26 12:26PM EST875.00218.95209.80213.65-22.40-9.28%29329114.98%
TSLA211203C008800002021-11-26 12:49PM EST880.00210.10205.10208.90-27.45-11.56%97198114.05%
TSLA211203C008850002021-11-26 12:27PM EST885.00211.25200.30204.15-34.70-14.11%2250112.79%
TSLA211203C008900002021-11-26 12:57PM EST890.00201.52195.70199.45-30.53-13.16%134209112.11%
TSLA211203C008950002021-11-26 12:35PM EST895.00200.75190.90194.75-28.95-12.60%35109110.85%
TSLA211203C009000002021-11-26 12:57PM EST900.00192.55186.40190.05-25.90-11.86%1211,025110.23%
TSLA211203C009050002021-11-26 12:49PM EST905.00186.65181.65185.40-31.80-14.56%2581109.06%
TSLA211203C009100002021-11-26 12:03PM EST910.00189.27177.10180.75-25.36-11.82%422,715108.26%
TSLA211203C009150002021-11-26 12:49PM EST915.00177.40172.50176.15-33.20-15.76%5774107.37%
TSLA211203C009200002021-11-26 12:52PM EST920.00171.05167.95171.55-29.50-14.71%165132106.49%
TSLA211203C009250002021-11-26 12:24PM EST925.00172.00163.40166.65-23.70-12.11%146252104.94%
TSLA211203C009300002021-11-26 12:26PM EST930.00168.00158.90162.10-34.09-16.87%41114104.10%
TSLA211203C009350002021-11-26 12:53PM EST935.00157.29154.35157.55-38.11-19.50%35114103.07%
TSLA211203C009400002021-11-26 12:14PM EST940.00162.81149.95153.05-18.44-10.17%76130102.31%
TSLA211203C009500002021-11-26 12:59PM EST950.00145.00141.25144.55-30.90-17.57%197178101.45%
TSLA211203C009600002021-11-26 12:50PM EST960.00136.23132.50135.80-31.70-18.88%5717499.66%
TSLA211203C009700002021-11-26 12:52PM EST970.00127.29123.95127.20-27.56-17.80%17524897.98%
TSLA211203C009750002021-11-26 11:35AM EST975.00132.80119.75122.95-23.45-15.01%15711797.16%
TSLA211203C009800002021-11-26 12:59PM EST980.00120.00115.60118.75-31.31-20.69%8647196.36%
TSLA211203C009850002021-11-26 12:48PM EST985.00116.01111.60114.60-28.39-19.66%654295.72%
TSLA211203C009900002021-11-26 12:59PM EST990.00110.65107.40110.50-26.10-19.09%7630594.76%
TSLA211203C009950002021-11-26 12:31PM EST995.00111.20103.50106.40-24.75-18.21%8215094.06%
TSLA211203C010000002021-11-26 12:59PM EST1,000.00101.0599.65102.15-28.02-21.71%38499693.13%
TSLA211203C010050002021-11-26 12:58PM EST1,005.00100.7595.8598.25-24.15-19.34%1326692.55%
TSLA211203C010100002021-11-26 12:57PM EST1,010.0096.2292.0094.35-22.93-19.24%20172591.78%
TSLA211203C010150002021-11-26 12:52PM EST1,015.0090.5588.0590.25-26.35-22.54%4056490.56%
TSLA211203C010200002021-11-26 12:59PM EST1,020.0087.8484.4086.75-23.91-21.40%10358990.20%
TSLA211203C010250002021-11-26 12:57PM EST1,025.0084.1580.6083.00-32.35-27.77%5866889.29%
TSLA211203C010300002021-11-26 12:57PM EST1,030.0080.4577.1579.35-23.45-22.57%8837788.71%
TSLA211203C010350002021-11-26 12:59PM EST1,035.0075.6773.5075.75-24.08-24.14%7513187.84%
TSLA211203C010400002021-11-26 12:55PM EST1,040.0071.5570.1072.20-24.25-25.31%10664787.15%
TSLA211203C010450002021-11-26 12:50PM EST1,045.0069.3266.6068.75-22.03-24.12%13335086.31%
TSLA211203C010500002021-11-26 12:59PM EST1,050.0064.4163.2065.35-22.84-26.18%4641,89485.49%
TSLA211203C010550002021-11-26 12:50PM EST1,055.0062.5960.0062.00-21.91-25.93%6333084.77%
TSLA211203C010600002021-11-26 12:56PM EST1,060.0059.0056.9058.75-22.15-27.30%32652684.08%
TSLA211203C010650002021-11-26 12:58PM EST1,065.0057.9053.8055.65-19.71-25.40%2991,16583.40%
TSLA211203C010700002021-11-26 12:59PM EST1,070.0052.3750.7552.55-20.75-28.38%53138282.61%
TSLA211203C010750002021-11-26 12:59PM EST1,075.0050.3047.7549.55-19.70-28.14%38730381.81%
TSLA211203C010800002021-11-26 12:59PM EST1,080.0045.6745.0046.70-21.44-31.95%1,3411,43081.21%
TSLA211203C010850002021-11-26 12:59PM EST1,085.0043.1742.2543.65-19.83-31.48%1,15526880.28%
TSLA211203C010900002021-11-26 12:59PM EST1,090.0040.9539.6041.00-19.40-32.15%2,7511,97479.65%
TSLA211203C010950002021-11-26 12:59PM EST1,095.0037.2037.2038.60-19.90-34.85%2,44853179.30%
TSLA211203C011000002021-11-26 12:59PM EST1,100.0035.0034.7036.05-18.19-34.20%11,0342,78278.57%
TSLA211203C011050002021-11-26 12:59PM EST1,105.0034.3532.2033.60-16.70-32.71%1,49242177.75%
TSLA211203C011100002021-11-26 12:59PM EST1,110.0031.1830.0031.30-16.22-34.22%2,2511,53177.18%
TSLA211203C011150002021-11-26 12:58PM EST1,115.0030.6027.7528.95-14.30-31.85%46961976.34%
TSLA211203C011200002021-11-26 12:59PM EST1,120.0026.1526.0027.05-16.25-38.33%2,0741,90376.22%
TSLA211203C011250002021-11-26 12:59PM EST1,125.0025.0024.0024.85-14.55-36.79%1,2942,79775.41%
TSLA211203C011300002021-11-26 12:59PM EST1,130.0022.4522.0023.15-14.85-39.81%1,4711,34574.89%
TSLA211203C011350002021-11-26 12:59PM EST1,135.0020.9020.0021.20-13.69-39.58%32843573.94%
TSLA211203C011400002021-11-26 12:59PM EST1,140.0019.1418.4519.30-13.40-41.18%1,4591,05973.30%
TSLA211203C011450002021-11-26 12:59PM EST1,145.0017.6517.0018.00-13.15-42.69%54434673.20%
TSLA211203C011500002021-11-26 12:59PM EST1,150.0016.0015.3016.65-12.35-43.56%5,9182,76872.60%
TSLA211203C011550002021-11-26 12:59PM EST1,155.0014.8514.1515.25-11.50-43.64%57832072.37%
TSLA211203C011600002021-11-26 12:59PM EST1,160.0013.6012.9013.90-10.40-43.33%2,73398571.90%
TSLA211203C011650002021-11-26 12:59PM EST1,165.0012.3011.7012.80-10.50-46.05%28938671.59%
TSLA211203C011700002021-11-26 12:59PM EST1,170.0011.5610.5511.40-9.44-44.95%54993970.79%
TSLA211203C011750002021-11-26 12:59PM EST1,175.0010.179.6010.40-9.12-47.28%9651,42770.53%
TSLA211203C011800002021-11-26 12:59PM EST1,180.009.709.009.50-8.15-45.66%1,2132,35670.72%
TSLA211203C011850002021-11-26 12:59PM EST1,185.008.408.008.65-8.05-48.94%4931,22970.25%
TSLA211203C011900002021-11-26 12:59PM EST1,190.008.057.258.05-6.80-45.79%1,2581,51770.33%
TSLA211203C011950002021-11-26 12:59PM EST1,195.007.076.457.20-6.98-49.68%51574369.78%
TSLA211203C012000002021-11-26 12:59PM EST1,200.006.556.256.55-6.40-49.42%9,3877,72170.36%
TSLA211203C012050002021-11-26 12:59PM EST1,205.005.805.506.00-6.20-51.67%49365670.04%
TSLA211203C012100002021-11-26 12:59PM EST1,210.005.344.905.60-5.81-52.11%9681,24270.08%
TSLA211203C012150002021-11-26 12:59PM EST1,215.005.004.455.00-5.15-50.74%63569169.88%
TSLA211203C012200002021-11-26 12:59PM EST1,220.004.404.204.60-5.20-54.17%1,0761,95070.33%
TSLA211203C012250002021-11-26 12:59PM EST1,225.004.083.704.20-4.56-52.78%1,78198170.12%
TSLA211203C012300002021-11-26 12:59PM EST1,230.004.003.403.95-4.00-50.00%1,78558870.56%
TSLA211203C012350002021-11-26 12:58PM EST1,235.003.753.153.75-3.60-48.98%66932071.14%
TSLA211203C012400002021-11-26 12:59PM EST1,240.003.302.943.30-3.50-51.47%2,01970371.09%
TSLA211203C012450002021-11-26 12:59PM EST1,245.002.902.633.05-3.40-53.97%64939871.18%
TSLA211203C012500002021-11-26 12:59PM EST1,250.002.602.602.81-3.09-54.31%5,3575,13671.97%
TSLA211203C012550002021-11-26 12:59PM EST1,255.002.502.062.78-3.20-56.14%61154471.79%
TSLA211203C012600002021-11-26 12:59PM EST1,260.002.472.002.35-2.53-50.60%6131,05071.70%
TSLA211203C012650002021-11-26 12:59PM EST1,265.002.212.002.27-2.59-53.96%37530372.90%
TSLA211203C012700002021-11-26 12:59PM EST1,270.002.021.542.00-2.48-55.11%5301,76271.70%
TSLA211203C012750002021-11-26 12:59PM EST1,275.002.001.752.11-1.97-49.62%82062074.30%
TSLA211203C012800002021-11-26 12:59PM EST1,280.001.771.281.89-1.91-51.90%9502,37073.00%
TSLA211203C012850002021-11-26 12:58PM EST1,285.001.741.421.87-1.86-51.67%11246074.85%
TSLA211203C012900002021-11-26 12:59PM EST1,290.001.651.521.67-2.35-58.75%41746675.78%
TSLA211203C012950002021-11-26 12:56PM EST1,295.001.521.341.80-1.48-49.33%9427576.90%
TSLA211203C013000002021-11-26 12:59PM EST1,300.001.381.301.46-1.37-49.82%4,2706,14876.49%
TSLA211203C013050002021-11-26 12:59PM EST1,305.001.230.701.64-1.97-61.56%12535075.66%
TSLA211203C013100002021-11-26 12:53PM EST1,310.001.281.021.56-1.14-47.11%21053278.19%
TSLA211203C013150002021-11-26 12:54PM EST1,315.001.261.181.32-0.99-44.00%9539279.04%
TSLA211203C013200002021-11-26 1:00PM EST1,320.001.021.011.26-1.19-53.85%15635179.05%
TSLA211203C013250002021-11-26 12:59PM EST1,325.001.091.001.21-0.93-46.04%58420779.93%
TSLA211203C013300002021-11-26 12:59PM EST1,330.001.041.041.16-0.88-45.83%32222681.10%
TSLA211203C013350002021-11-26 12:58PM EST1,335.001.080.791.18-0.68-38.64%22213880.91%
TSLA211203C013400002021-11-26 12:59PM EST1,340.000.930.751.05-0.82-46.86%18329980.98%
TSLA211203C013450002021-11-26 12:57PM EST1,345.000.940.281.21-0.77-45.03%5533779.88%
TSLA211203C013500002021-11-26 12:59PM EST1,350.000.870.901.00-0.63-42.00%2,4172,75083.98%
TSLA211203C013550002021-11-26 12:51PM EST1,355.000.870.221.00-0.59-40.41%20183579.88%
TSLA211203C013600002021-11-26 12:54PM EST1,360.000.830.191.11-0.55-39.86%54826981.71%
TSLA211203C013650002021-11-26 12:59PM EST1,365.000.750.181.09-0.68-47.55%31029982.54%
TSLA211203C013700002021-11-26 12:40PM EST1,370.000.910.141.06-0.33-26.61%16920183.01%
TSLA211203C013750002021-11-26 12:49PM EST1,375.000.840.540.92-0.46-35.38%4291,23586.40%
TSLA211203C013800002021-11-26 12:59PM EST1,380.000.740.521.01-0.46-38.33%13238288.09%
TSLA211203C013850002021-11-26 12:58PM EST1,385.000.660.540.81-0.53-44.54%9313987.65%
TSLA211203C013900002021-11-26 12:53PM EST1,390.000.720.520.78-0.37-33.94%17318688.26%
TSLA211203C013950002021-11-26 12:42PM EST1,395.000.730.500.77-0.27-27.00%21736289.04%
TSLA211203C014000002021-11-26 12:59PM EST1,400.000.620.540.62-0.31-33.33%4,0624,68089.01%
TSLA211203C014500002021-11-26 12:59PM EST1,450.000.470.400.52-0.16-25.40%1,4311,60596.39%
TSLA211203C015000002021-11-26 12:59PM EST1,500.000.300.250.45-0.27-47.37%1,3152,720102.54%
TSLA211203C015500002021-11-26 12:59PM EST1,550.000.300.290.34-0.03-9.09%2631,635110.06%
TSLA211203C016000002021-11-26 12:59PM EST1,600.000.280.250.28-0.03-9.68%7142,010116.31%
TSLA211203C016500002021-11-26 12:37PM EST1,650.000.230.170.250.00-1631,044121.29%
TSLA211203C017000002021-11-26 12:52PM EST1,700.000.170.120.21-0.02-10.53%234969125.78%
TSLA211203C017500002021-11-26 12:39PM EST1,750.000.100.070.21-0.05-33.33%38842130.86%
TSLA211203C018000002021-11-26 12:58PM EST1,800.000.110.050.12-0.03-21.43%9801,921131.64%
TSLA211203C018250002021-11-26 12:50PM EST1,825.000.080.010.16-0.07-46.67%68158134.77%
TSLA211203C018500002021-11-26 12:56PM EST1,850.000.130.050.21+0.02+18.18%10464143.16%
TSLA211203C018750002021-11-26 12:31PM EST1,875.000.080.010.10-0.03-27.27%51180135.94%
TSLA211203C019000002021-11-26 12:53PM EST1,900.000.050.000.18-0.04-44.44%200303144.92%
TSLA211203C019250002021-11-26 12:33PM EST1,925.000.080.000.23+0.01+14.29%6118150.98%
TSLA211203C019500002021-11-26 12:43PM EST1,950.000.040.000.09-0.02-33.33%5385142.58%
TSLA211203C020000002021-11-26 12:57PM EST2,000.000.060.030.080.00-1281,356150.39%
TSLA211203C020250002021-11-26 11:12AM EST2,025.000.040.020.07-0.03-42.86%10157150.78%
TSLA211203C020500002021-11-26 12:42PM EST2,050.000.010.010.06-0.05-83.33%78303150.78%
TSLA211203C020750002021-11-26 9:52AM EST2,075.000.050.020.04+0.01+25.00%180151.56%
TSLA211203C021000002021-11-26 11:58AM EST2,100.000.050.030.05-0.01-16.67%14210157.03%
TSLA211203C021250002021-11-26 11:19AM EST2,125.000.030.010.03-0.01-25.00%56157151.56%
TSLA211203C021500002021-11-26 12:32PM EST2,150.000.030.020.030.00-68473157.03%
TSLA211203C021750002021-11-24 10:20AM EST2,175.000.050.010.050.00-11168160.94%
TSLA211203C022000002021-11-26 12:15PM EST2,200.000.010.010.05-0.02-66.67%4105164.06%
TSLA211203C022250002021-11-24 2:00PM EST2,225.000.050.010.030.00-5697160.94%
TSLA211203C022500002021-11-26 11:57AM EST2,250.000.030.010.05-0.01-25.00%6318168.75%
TSLA211203C022750002021-11-26 9:59AM EST2,275.000.030.000.04+0.02+200.00%6163165.63%
TSLA211203C023000002021-11-26 10:59AM EST2,300.000.030.010.03-0.02-40.00%2231168.75%
TSLA211203C023250002021-11-26 12:40PM EST2,325.000.020.000.04-0.02-50.00%64168170.31%
TSLA211203C023500002021-11-26 12:23PM EST2,350.000.020.010.02+0.01+100.00%10141168.75%
TSLA211203C023750002021-11-24 12:52PM EST2,375.000.040.010.050.00-13159179.69%
TSLA211203C024000002021-11-26 12:51PM EST2,400.000.010.000.01-0.01-50.00%2291,847162.50%
TSLA211203C024250002021-11-26 12:58PM EST2,425.000.010.000.01-0.03-75.00%34152162.50%
TSLA211203C024500002021-11-26 12:58PM EST2,450.000.010.000.01-0.01-50.00%115649165.63%
TSLA211203C024750002021-11-26 12:58PM EST2,475.000.010.000.010.00-1531,789168.75%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA211203P000500002021-11-26 12:04PM EST50.000.010.000.010.00-157200650.00%
TSLA211203P001000002021-11-26 12:04PM EST100.000.010.000.010.00-246122500.00%
TSLA211203P001500002021-11-26 12:13PM EST150.000.010.000.010.00-152412.50%
TSLA211203P002000002021-11-26 12:09PM EST200.000.010.010.020.00-162427381.25%
TSLA211203P002500002021-11-23 1:04PM EST250.000.030.010.020.00-50399331.25%
TSLA211203P003000002021-11-26 12:10PM EST300.000.020.020.03+0.01+100.00%79393301.56%
TSLA211203P003500002021-11-26 12:30PM EST350.000.030.030.040.00-491,429271.88%
TSLA211203P004000002021-11-26 12:59PM EST400.000.080.040.08+0.04+100.00%1,9049,161251.56%
TSLA211203P004500002021-11-26 12:57PM EST450.000.160.040.15+0.10+166.67%1,9141,366232.42%
TSLA211203P005000002021-11-26 12:59PM EST500.000.260.190.24+0.13+100.00%6,5913,254222.27%
TSLA211203P005500002021-11-26 12:59PM EST550.000.320.250.39+0.11+52.38%1,6411,822205.08%
TSLA211203P006000002021-11-26 12:59PM EST600.000.430.390.44+0.18+72.00%6,9875,771185.94%
TSLA211203P006500002021-11-26 12:59PM EST650.000.650.510.65+0.19+41.30%4,7612,197169.43%
TSLA211203P007000002021-11-26 12:59PM EST700.000.940.821.06+0.26+38.24%3,8253,726156.84%
TSLA211203P007500002021-11-26 12:59PM EST750.001.351.301.48+0.37+37.76%6,0725,465142.77%
TSLA211203P007950002021-11-26 12:59PM EST795.002.121.982.21+0.57+36.77%2,3681,930131.71%
TSLA211203P008000002021-11-26 12:59PM EST800.002.302.302.35+0.63+37.72%7,4574,877131.90%
TSLA211203P008050002021-11-26 12:58PM EST805.002.332.162.52+0.46+24.60%536465129.74%
TSLA211203P008100002021-11-26 12:59PM EST810.002.542.272.63+0.62+32.29%552811128.54%
TSLA211203P008150002021-11-26 12:59PM EST815.002.502.312.71+0.48+23.76%316481126.82%
TSLA211203P008200002021-11-26 12:59PM EST820.002.742.532.88+0.69+33.66%1,211989126.32%
TSLA211203P008250002021-11-26 12:57PM EST825.002.952.643.00+0.60+25.53%2,6381,681125.00%
TSLA211203P008300002021-11-26 12:59PM EST830.002.943.003.15+0.86+41.35%1,016864124.82%
TSLA211203P008350002021-11-26 12:59PM EST835.003.052.933.30+0.52+20.55%2381,209122.80%
TSLA211203P008400002021-11-26 12:59PM EST840.003.193.053.35+0.93+41.15%1,573929121.13%
TSLA211203P008450002021-11-26 12:59PM EST845.003.393.153.60+0.69+25.56%420496120.11%
TSLA211203P008500002021-11-26 12:59PM EST850.003.533.453.60+1.11+45.87%5,2904,964118.85%
TSLA211203P008550002021-11-26 12:53PM EST855.003.823.604.00+1.02+36.43%393461118.40%
TSLA211203P008600002021-11-26 12:59PM EST860.004.043.804.15+1.19+41.75%6191,540117.18%
TSLA211203P008650002021-11-26 12:58PM EST865.004.103.904.40+0.82+25.00%424621115.91%
TSLA211203P008700002021-11-26 12:59PM EST870.004.504.204.60+1.38+44.23%7751,083115.04%
TSLA211203P008750002021-11-26 12:59PM EST875.004.544.454.90+1.24+37.58%1,5632,490114.23%
TSLA211203P008800002021-11-26 12:59PM EST880.004.834.705.00+1.48+44.18%1,4682,549112.79%
TSLA211203P008850002021-11-26 12:57PM EST885.005.054.955.25+1.13+28.83%612623111.72%
TSLA211203P008900002021-11-26 12:59PM EST890.005.435.255.70+1.69+45.19%2,1581,974111.21%
TSLA211203P008950002021-11-26 12:59PM EST895.005.655.406.00+1.25+28.41%9552,019109.85%
TSLA211203P009000002021-11-26 12:59PM EST900.006.106.006.15+1.75+40.23%8,79825,115109.17%
TSLA211203P009050002021-11-26 12:50PM EST905.006.506.006.70+1.54+31.05%555542107.92%
TSLA211203P009100002021-11-26 12:59PM EST910.006.686.507.00+1.23+22.57%1,1401,629107.17%
TSLA211203P009150002021-11-26 12:59PM EST915.007.007.007.35+1.30+22.81%6504,082106.42%
TSLA211203P009200002021-11-26 12:59PM EST920.007.557.357.80+2.03+36.78%3,99278,069105.47%
TSLA211203P009250002021-11-26 12:59PM EST925.007.757.758.25+1.80+30.25%3,3076,077104.54%
TSLA211203P009300002021-11-26 12:59PM EST930.008.508.208.70+2.00+30.77%2,2691,819103.62%
TSLA211203P009350002021-11-26 12:56PM EST935.008.718.709.20+1.71+24.43%7641,155102.79%
TSLA211203P009400002021-11-26 12:59PM EST940.009.209.209.70+2.20+31.43%2,0795,755101.87%
TSLA211203P009500002021-11-26 12:59PM EST950.0010.5010.3010.70+2.96+39.26%5,24219,00699.91%
TSLA211203P009600002021-11-26 12:59PM EST960.0011.7511.5512.20+3.24+38.07%1,4676,28098.60%
TSLA211203P009700002021-11-26 12:59PM EST970.0013.2013.0013.65+3.72+39.24%8071,62397.06%
TSLA211203P009750002021-11-26 12:58PM EST975.0013.3513.6514.40+3.45+34.85%8312,99896.06%
TSLA211203P009800002021-11-26 12:59PM EST980.0014.6514.4515.00+3.70+33.79%1,9542,23894.97%
TSLA211203P009850002021-11-26 12:59PM EST985.0015.4515.3016.05+3.10+25.10%77593994.43%
TSLA211203P009900002021-11-26 12:59PM EST990.0016.0116.2016.95+3.43+27.27%7811,47093.63%
TSLA211203P009950002021-11-26 12:59PM EST995.0017.1016.9517.90+4.20+32.56%6032,09792.61%
TSLA211203P010000002021-11-26 12:59PM EST1,000.0018.1518.0519.00+5.10+39.08%9,37219,60792.07%
TSLA211203P010050002021-11-26 12:59PM EST1,005.0019.0519.0020.05+3.42+21.88%33753491.17%
TSLA211203P010100002021-11-26 12:59PM EST1,010.0020.7220.1021.15+5.33+34.63%8481,06090.38%
TSLA211203P010150002021-11-26 12:59PM EST1,015.0021.2521.3022.35+5.52+35.09%56699889.69%
TSLA211203P010200002021-11-26 12:59PM EST1,020.0022.6022.4523.55+5.50+32.16%1,1411,74088.82%
TSLA211203P010250002021-11-26 12:59PM EST1,025.0023.5223.7525.40+6.09+34.94%9961,61888.66%
TSLA211203P010300002021-11-26 12:59PM EST1,030.0025.4225.1026.25+6.02+31.03%7501,45987.38%
TSLA211203P010350002021-11-26 12:59PM EST1,035.0026.5026.5027.70+5.65+27.10%26665686.63%
TSLA211203P010400002021-11-26 12:59PM EST1,040.0028.0228.0029.15+7.22+34.71%1,4851,24885.86%
TSLA211203P010450002021-11-26 12:59PM EST1,045.0029.6029.5530.80+8.70+41.63%5525,45585.19%
TSLA211203P010500002021-11-26 12:59PM EST1,050.0031.2331.2032.00+8.63+38.19%4,1586,07684.05%
TSLA211203P010550002021-11-26 12:59PM EST1,055.0033.0032.8534.55+8.70+35.80%4032,49284.05%
TSLA211203P010600002021-11-26 12:59PM EST1,060.0035.3434.6536.45+9.42+36.34%1,4501,21083.43%
TSLA211203P010650002021-11-26 12:59PM EST1,065.0035.7736.4538.35+8.52+31.27%5762,81082.65%
TSLA211203P010700002021-11-26 12:59PM EST1,070.0038.1038.4539.90+9.10+31.38%1,5772,12881.60%
TSLA211203P010750002021-11-26 12:59PM EST1,075.0039.9040.4542.05+10.56+35.99%1,6652,55780.94%
TSLA211203P010800002021-11-26 12:59PM EST1,080.0043.4042.9044.15+11.50+36.05%4,0151,60180.48%
TSLA211203P010850002021-11-26 12:59PM EST1,085.0045.5545.1546.45+12.20+36.58%1,5251,48179.87%
TSLA211203P010900002021-11-26 12:59PM EST1,090.0047.3547.1049.15+12.95+37.65%4,0501,05179.19%
TSLA211203P010950002021-11-26 12:59PM EST1,095.0049.1049.5051.25+12.43+33.90%2,4718,68778.21%
TSLA211203P011000002021-11-26 12:59PM EST1,100.0052.8351.9553.65+15.23+40.51%7,30810,52677.38%
TSLA211203P011050002021-11-26 12:59PM EST1,105.0054.0054.8056.35+12.90+31.39%1,05965077.01%
TSLA211203P011100002021-11-26 12:59PM EST1,110.0057.8057.5059.15+15.30+36.00%1,32983876.44%
TSLA211203P011150002021-11-26 12:58PM EST1,115.0058.9860.0062.00+14.53+32.69%43565475.54%
TSLA211203P011200002021-11-26 12:56PM EST1,120.0063.1663.2064.95+17.01+36.86%8262,06475.22%
TSLA211203P011250002021-11-26 12:59PM EST1,125.0065.2065.8567.60+15.30+30.66%76464973.91%
TSLA211203P011300002021-11-26 12:59PM EST1,130.0069.0069.2571.35+16.75+32.06%46460074.20%
TSLA211203P011350002021-11-26 12:55PM EST1,135.0074.2071.9074.45+19.48+35.60%39369672.93%
TSLA211203P011400002021-11-26 12:58PM EST1,140.0073.7675.2578.25+17.01+29.97%18338072.88%
TSLA211203P011450002021-11-26 12:59PM EST1,145.0078.9578.6581.30+17.15+27.75%21022371.92%
TSLA211203P011500002021-11-26 12:59PM EST1,150.0082.2082.7585.35+18.20+28.44%64575972.60%
TSLA211203P011550002021-11-26 12:57PM EST1,155.0085.4085.7588.85+18.80+28.23%10716071.29%
TSLA211203P011600002021-11-26 12:58PM EST1,160.0087.8489.4592.30+17.89+25.58%17455170.49%
TSLA211203P011650002021-11-26 12:59PM EST1,165.0093.1093.8596.50+20.90+28.95%14322071.22%
TSLA211203P011700002021-11-26 12:59PM EST1,170.0098.1697.20100.00+21.51+28.06%35287969.64%
TSLA211203P011750002021-11-26 12:59PM EST1,175.00100.95101.20104.50+21.45+26.98%21723069.93%
TSLA211203P011800002021-11-26 12:59PM EST1,180.00104.30105.30108.65+22.40+27.35%24354769.75%
TSLA211203P011850002021-11-26 12:55PM EST1,185.00111.75109.45112.80+24.35+27.86%19418069.45%
TSLA211203P011900002021-11-26 12:49PM EST1,190.00112.80114.00117.05+25.90+29.80%10040469.71%
TSLA211203P011950002021-11-26 12:51PM EST1,195.00117.77118.50121.15+22.62+23.77%2417569.53%
TSLA211203P012000002021-11-26 12:59PM EST1,200.00121.00122.35125.55+23.35+23.91%58977668.57%
TSLA211203P012050002021-11-26 12:49PM EST1,205.00125.90126.80129.90+26.92+27.20%9118668.32%
TSLA211203P012100002021-11-26 12:48PM EST1,210.00129.78131.30134.70+27.08+26.37%4814368.85%
TSLA211203P012150002021-11-26 12:49PM EST1,215.00134.50135.80139.35+23.30+20.95%6415368.97%
TSLA211203P012200002021-11-26 12:58PM EST1,220.00137.45140.40143.80+22.05+19.11%9242768.73%
TSLA211203P012250002021-11-26 12:35PM EST1,225.00138.58145.05148.55+18.93+15.82%2737669.10%
TSLA211203P012300002021-11-26 12:43PM EST1,230.00148.95149.70153.10+29.70+24.91%49230168.88%
TSLA211203P012350002021-11-26 12:49PM EST1,235.00154.15154.40157.75+24.35+18.76%377468.86%
TSLA211203P012400002021-11-26 12:02PM EST1,240.00150.60159.10162.65+16.40+12.22%17338069.39%
TSLA211203P012450002021-11-26 12:56PM EST1,245.00163.20163.85167.30+24.55+17.71%1346369.23%
TSLA211203P012500002021-11-26 12:59PM EST1,250.00167.00169.10172.15+26.05+18.48%21442271.05%
TSLA211203P012550002021-11-26 12:06PM EST1,255.00162.05173.40177.00+19.70+13.84%342769.89%
TSLA211203P012600002021-11-26 12:53PM EST1,260.00178.74178.20181.80+28.24+18.76%587069.97%
TSLA211203P012650002021-11-26 12:06PM EST1,265.00171.55183.05186.65+20.05+13.23%172070.31%
TSLA211203P012700002021-11-26 12:49PM EST1,270.00187.60187.85191.50+26.93+16.76%143770.34%
TSLA211203P012750002021-11-26 12:58PM EST1,275.00189.75192.70196.35+24.25+14.65%44070.46%
TSLA211203P012800002021-11-26 12:57PM EST1,280.00195.60197.60201.25+24.70+14.45%116270.91%
TSLA211203P012850002021-11-26 12:58PM EST1,285.00199.50202.45206.10+39.45+24.65%52770.80%
TSLA211203P012900002021-11-26 12:57PM EST1,290.00205.35207.35211.05+31.50+18.12%712371.33%
TSLA211203P012950002021-11-26 12:31PM EST1,295.00205.60212.25215.95+20.50+11.08%9871.51%
TSLA211203P013000002021-11-26 12:59PM EST1,300.00217.10217.20220.85+28.85+15.33%6558071.90%
TSLA211203P013050002021-11-26 12:56PM EST1,305.00221.90222.10225.80+33.45+17.75%123072.19%
TSLA211203P013100002021-11-26 12:59PM EST1,310.00226.95227.00230.70+28.05+14.10%264872.07%
TSLA211203P013150002021-11-26 11:45AM EST1,315.00224.85231.95235.65+22.50+11.12%61872.56%
TSLA211203P013200002021-11-24 3:52PM EST1,320.00207.40236.90240.600.00-725572.97%
TSLA211203P013250002021-11-26 11:45AM EST1,325.00234.85241.85245.55+23.65+11.20%136273.32%
TSLA211203P013300002021-11-26 12:59PM EST1,330.00245.60246.80250.50+40.60+19.80%162573.58%
TSLA211203P013350002021-11-26 12:54PM EST1,335.00254.30251.75255.50+37.10+17.08%193274.27%
TSLA211203P013400002021-11-26 11:39AM EST1,340.00244.75256.70260.45+31.80+14.93%194574.41%
TSLA211203P013450002021-11-26 12:39PM EST1,345.00254.85261.65265.25+27.65+12.17%61172.75%
TSLA211203P013500002021-11-26 12:33PM EST1,350.00262.55266.60270.25+28.40+12.13%655273.14%
TSLA211203P013550002021-11-26 12:49PM EST1,355.00271.95271.60275.35+30.45+12.61%52575.49%
TSLA211203P013600002021-11-26 12:39PM EST1,360.00269.70276.55280.15+35.20+15.01%54273.05%
TSLA211203P013650002021-11-26 12:39PM EST1,365.00274.70281.55285.30+30.85+12.65%54476.27%
TSLA211203P013700002021-11-26 12:39PM EST1,370.00279.55286.50290.10+22.40+8.71%63873.34%
TSLA211203P013750002021-11-26 12:59PM EST1,375.00290.30291.50295.25+39.95+15.96%66776.90%
TSLA211203P013800002021-11-26 12:39PM EST1,380.00289.50296.45300.05+25.80+9.78%34673.24%
TSLA211203P013850002021-11-26 12:33PM EST1,385.00297.40301.45305.20+30.15+11.28%24677.25%
TSLA211203P013900002021-11-26 12:39PM EST1,390.00299.45306.40310.05+24.35+8.85%396973.93%
TSLA211203P013950002021-11-26 12:31PM EST1,395.00304.70311.40315.00+36.15+13.46%65773.44%
TSLA211203P014000002021-11-26 11:42AM EST1,400.00307.65316.40320.15+35.65+13.11%3714178.17%
TSLA211203P014500002021-11-24 3:36PM EST1,450.00332.90366.25370.050.00-115779.10%
TSLA211203P015000002021-11-24 3:35PM EST1,500.00383.15416.20419.950.00-1511128.64%
TSLA211203P015500002021-11-24 10:02AM EST1,550.00433.85466.15469.90+433.85--5138.50%
TSLA211203P016000002021-11-23 10:24AM EST1,600.00447.05516.10519.85+447.05--11147.83%
TSLA211203P016500002021-11-23 10:24AM EST1,650.00496.85566.10569.80+496.85--2156.64%
TSLA211203P018000002021-11-22 1:22PM EST1,800.00620.20716.00719.75+620.20--3182.08%
TSLA211203P018250002021-11-24 9:30AM EST1,825.00751.10741.00744.750.00-12186.13%
TSLA211203P019500002021-10-26 12:48PM EST1,950.00934.19866.00869.700.00--1204.61%
TSLA211203P020000002021-11-09 1:08PM EST2,000.00964.50916.00919.700.00--0211.87%
TSLA211203P020250002021-11-22 12:17PM EST2,025.00865.80941.00944.70+865.80--2215.43%
TSLA211203P020500002021-10-27 11:24AM EST2,050.001,004.50966.00969.700.00--2218.90%
TSLA211203P021500002021-11-09 10:00AM EST2,150.001,076.551,065.951,069.700.00--0232.35%
TSLA211203P023750002021-11-02 9:21AM EST2,375.001,180.501,290.951,294.700.00--0259.96%