New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
759.63+51.90 (+7.33%)
At close: 04:00PM EDT
765.17 +5.54 (+0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220603C003500002022-05-20 1:09PM EDT350.00290.02408.70411.000.00-11214.84%
TSLA220603C004000002022-05-27 10:29AM EDT400.00347.58358.80361.05+84.18+31.96%4174186.13%
TSLA220603C004500002022-05-26 9:55AM EDT450.00220.55308.85311.150.00-310158.79%
TSLA220603C005000002022-05-27 3:58PM EDT500.00258.65259.05261.00+50.00+23.96%1852130.66%
TSLA220603C005300002022-05-26 1:15PM EDT530.00181.70226.30231.350.00-3811143.14%
TSLA220603C005500002022-05-27 3:30PM EDT550.00209.97209.30211.35+52.37+33.23%1571112.35%
TSLA220603C005550002022-05-27 2:56PM EDT555.00200.86204.00206.35+49.86+33.02%113105.76%
TSLA220603C005600002022-05-27 9:53AM EDT560.00179.74199.00201.35+27.74+18.25%435103.08%
TSLA220603C005650002022-05-27 10:43AM EDT565.00187.55194.00196.35+34.35+22.42%644100.44%
TSLA220603C005700002022-05-27 2:23PM EDT570.00186.00189.00191.35+46.40+33.24%484497.80%
TSLA220603C005750002022-05-27 9:43AM EDT575.00163.05184.00186.35+64.15+64.86%203495.21%
TSLA220603C005800002022-05-27 10:17AM EDT580.00166.17178.85181.35+36.37+28.02%275590.63%
TSLA220603C005850002022-05-26 9:54AM EDT585.00156.85173.85177.50+49.35+45.91%11599.80%
TSLA220603C005900002022-05-27 11:38AM EDT590.00164.05168.85171.60+38.40+30.56%411388.62%
TSLA220603C005950002022-05-27 10:22AM EDT595.00152.46163.85166.60+28.80+23.29%15886.04%
TSLA220603C006000002022-05-27 3:58PM EDT600.00159.00159.75161.60+48.50+43.89%21928591.53%
TSLA220603C006050002022-05-26 3:41PM EDT605.00106.00154.45156.600.00-73086.47%
TSLA220603C006100002022-05-27 1:04PM EDT610.00143.00149.45152.35+39.77+38.53%917289.14%
TSLA220603C006150002022-05-27 10:24AM EDT615.00132.95144.45147.35+33.80+34.09%23286.35%
TSLA220603C006200002022-05-27 3:59PM EDT620.00139.65139.45141.60+45.42+48.20%1217678.49%
TSLA220603C006250002022-05-27 10:56AM EDT625.00125.91134.45137.35+36.56+40.92%514980.84%
TSLA220603C006300002022-05-27 3:49PM EDT630.00129.51129.45132.35+45.26+53.72%20425578.08%
TSLA220603C006350002022-05-27 3:51PM EDT635.00122.54124.45127.35+42.54+53.18%6422875.34%
TSLA220603C006400002022-05-27 3:58PM EDT640.00120.67119.45124.10+47.02+63.84%14632580.96%
TSLA220603C006450002022-05-27 3:58PM EDT645.00115.82114.45117.35+44.42+62.21%3321369.90%
TSLA220603C006500002022-05-27 3:58PM EDT650.00111.15110.95112.35+43.15+63.46%76670874.07%
TSLA220603C006550002022-05-27 3:58PM EDT655.00105.50105.80107.75+42.30+66.93%31532572.14%
TSLA220603C006600002022-05-27 3:59PM EDT660.00101.62100.95104.15+42.62+72.24%26054274.60%
TSLA220603C006650002022-05-27 3:52PM EDT665.0093.5095.8099.15+37.20+66.07%13125871.05%
TSLA220603C006700002022-05-27 3:56PM EDT670.0090.6590.8094.45+39.75+78.09%29967568.90%
TSLA220603C006750002022-05-27 3:59PM EDT675.0087.8686.4089.60+39.76+82.66%49551567.94%
TSLA220603C006800002022-05-27 3:59PM EDT680.0082.5181.0085.20+38.06+85.62%9001,31665.33%
TSLA220603C006850002022-05-27 3:58PM EDT685.0078.0077.6581.55+37.40+92.12%63568169.34%
TSLA220603C006900002022-05-27 3:57PM EDT690.0074.1072.7077.20+35.90+93.98%7061,90067.43%
TSLA220603C006950002022-05-27 3:59PM EDT695.0070.1067.1072.80+35.40+102.02%14881963.96%
TSLA220603C007000002022-05-27 3:59PM EDT700.0065.4065.4566.70+33.50+105.02%3,0477,73564.83%
TSLA220603C007050002022-05-27 3:58PM EDT705.0060.7260.8062.50+31.52+107.95%58264163.25%
TSLA220603C007100002022-05-27 3:58PM EDT710.0057.0056.9558.35+30.10+111.90%1,4841,34162.90%
TSLA220603C007150002022-05-27 3:59PM EDT715.0053.0052.8554.75+29.05+121.29%93569362.67%
TSLA220603C007200002022-05-27 3:59PM EDT720.0049.7048.9550.65+28.00+129.03%2,5561,52461.63%
TSLA220603C007250002022-05-27 3:59PM EDT725.0045.8245.2546.40+26.45+136.55%1,7191,13960.38%
TSLA220603C007300002022-05-27 3:59PM EDT730.0042.5042.2042.90+24.93+141.89%6,1301,05060.75%
TSLA220603C007350002022-05-27 3:59PM EDT735.0038.4138.7039.50+23.01+149.42%2,99253660.25%
TSLA220603C007400002022-05-27 3:59PM EDT740.0035.2635.5036.10+21.41+154.58%8,6281,18459.78%
TSLA220603C007450002022-05-27 3:59PM EDT745.0032.6232.3033.00+20.42+167.38%4,2761,05959.31%
TSLA220603C007500002022-05-27 3:59PM EDT750.0029.6229.3529.95+18.62+169.27%26,52214,70258.85%
TSLA220603C007550002022-05-27 3:59PM EDT755.0026.7426.5026.85+17.34+184.47%7,5141,82858.07%
TSLA220603C007600002022-05-27 3:59PM EDT760.0023.8023.8524.20+15.45+185.03%8,7331,24357.68%
TSLA220603C007650002022-05-27 3:59PM EDT765.0021.5021.4021.95+14.00+186.67%2,55765057.63%
TSLA220603C007700002022-05-27 3:59PM EDT770.0019.2119.0519.65+12.71+195.54%6,6691,12157.25%
TSLA220603C007750002022-05-27 3:59PM EDT775.0017.0016.9517.40+11.50+209.09%4,7351,18156.82%
TSLA220603C007800002022-05-27 3:59PM EDT780.0015.0015.0015.20+10.10+206.12%10,84492856.25%
TSLA220603C007850002022-05-27 3:59PM EDT785.0013.5013.2513.65+9.43+231.70%2,13942456.35%
TSLA220603C007900002022-05-27 3:59PM EDT790.0011.6211.6512.15+7.82+205.79%4,10359556.32%
TSLA220603C007950002022-05-27 3:59PM EDT795.0010.1510.2010.55+6.85+207.58%1,85329555.98%
TSLA220603C008000002022-05-27 3:59PM EDT800.009.059.059.20+6.26+224.37%39,6836,85556.02%
TSLA220603C008050002022-05-27 3:59PM EDT805.007.837.757.90+5.37+218.29%2,54846155.53%
TSLA220603C008100002022-05-27 3:59PM EDT810.006.766.707.00+4.62+215.89%3,39547155.65%
TSLA220603C008150002022-05-27 3:59PM EDT815.006.005.806.00+4.17+227.87%1,6331,18055.49%
TSLA220603C008200002022-05-27 3:59PM EDT820.005.135.105.20+3.53+220.63%6,96112,01455.69%
TSLA220603C008250002022-05-27 3:59PM EDT825.004.434.454.50+3.03+216.43%3,0664,96555.84%
TSLA220603C008300002022-05-27 3:59PM EDT830.003.803.804.00+2.53+199.21%2,4411,24856.08%
TSLA220603C008350002022-05-27 3:59PM EDT835.003.323.253.40+2.21+199.10%1,24922356.00%
TSLA220603C008400002022-05-27 3:59PM EDT840.002.902.902.91+1.90+190.00%2,45031656.35%
TSLA220603C008450002022-05-27 3:59PM EDT845.002.552.502.60+1.66+186.52%97349956.78%
TSLA220603C008500002022-05-27 3:59PM EDT850.002.212.202.21+1.44+187.01%15,1546,36357.01%
TSLA220603C008550002022-05-27 3:59PM EDT855.001.941.902.03+1.24+177.14%1,39045557.64%
TSLA220603C008600002022-05-27 3:59PM EDT860.001.711.701.83+1.08+171.43%1,24332958.37%
TSLA220603C008650002022-05-27 3:59PM EDT865.001.521.451.56+0.95+166.67%62716558.44%
TSLA220603C008700002022-05-27 3:59PM EDT870.001.341.281.34+0.84+168.00%98733758.77%
TSLA220603C008750002022-05-27 3:59PM EDT875.001.141.151.26+0.67+142.55%90285359.74%
TSLA220603C008800002022-05-27 3:59PM EDT880.001.101.051.13+0.70+175.00%1,41057860.47%
TSLA220603C008850002022-05-27 3:59PM EDT885.000.970.970.98+0.59+155.26%70757361.08%
TSLA220603C008900002022-05-27 3:59PM EDT890.000.890.850.91+0.58+187.10%56938361.77%
TSLA220603C008950002022-05-27 3:59PM EDT895.000.780.760.84+0.46+143.75%26922562.50%
TSLA220603C009000002022-05-27 3:59PM EDT900.000.720.720.73+0.42+140.00%6,8832,98463.21%
TSLA220603C009050002022-05-27 3:59PM EDT905.000.640.590.69+0.39+156.00%40838563.60%
TSLA220603C009100002022-05-27 3:59PM EDT910.000.580.550.60+0.35+152.17%2,62723264.18%
TSLA220603C009150002022-05-27 3:59PM EDT915.000.530.520.59+0.29+120.83%21519065.43%
TSLA220603C009200002022-05-27 3:57PM EDT920.000.480.480.49+0.27+128.57%1,38439565.72%
TSLA220603C009250002022-05-27 3:59PM EDT925.000.430.400.46+0.26+152.94%25820466.11%
TSLA220603C009300002022-05-27 3:59PM EDT930.000.400.380.42+0.23+135.29%81931966.94%
TSLA220603C009350002022-05-27 3:57PM EDT935.000.390.350.43+0.21+116.67%8623768.21%
TSLA220603C009400002022-05-27 3:58PM EDT940.000.360.330.37+0.21+140.00%1948568.70%
TSLA220603C009450002022-05-27 3:58PM EDT945.000.320.300.36+0.16+100.00%18111369.58%
TSLA220603C009500002022-05-27 3:59PM EDT950.000.300.290.30+0.17+130.77%1,9371,19670.02%
TSLA220603C009550002022-05-27 3:56PM EDT955.000.260.260.31+0.14+116.67%40623471.09%
TSLA220603C009600002022-05-27 3:47PM EDT960.000.250.250.28+0.12+92.31%40932171.83%
TSLA220603C009650002022-05-27 3:57PM EDT965.000.230.220.29+0.10+76.92%96912872.85%
TSLA220603C009700002022-05-27 3:56PM EDT970.000.180.200.27+0.08+80.00%36415273.44%
TSLA220603C009750002022-05-27 3:58PM EDT975.000.200.180.22+0.10+100.00%43933473.34%
TSLA220603C009800002022-05-27 3:58PM EDT980.000.180.160.23+0.09+100.00%24620674.41%
TSLA220603C009850002022-05-27 3:58PM EDT985.000.190.140.22+0.07+58.33%28415475.00%
TSLA220603C009900002022-05-27 3:52PM EDT990.000.150.130.21+0.07+87.50%887475.78%
TSLA220603C009950002022-05-27 3:59PM EDT995.000.160.100.19+0.07+77.78%14017175.78%
TSLA220603C010000002022-05-27 3:59PM EDT1,000.000.150.100.15+0.07+87.50%3,7052,45675.78%
TSLA220603C010050002022-05-27 3:46PM EDT1,005.000.130.100.20+0.05+62.50%16118078.52%
TSLA220603C010100002022-05-27 3:57PM EDT1,010.000.130.100.19+0.07+116.67%1609979.39%
TSLA220603C010150002022-05-27 3:55PM EDT1,015.000.110.080.14+0.06+120.00%126078.32%
TSLA220603C010200002022-05-27 3:35PM EDT1,020.000.130.070.14+0.06+85.71%1496779.10%
TSLA220603C010250002022-05-27 3:58PM EDT1,025.000.100.090.11+0.04+66.67%49214679.88%
TSLA220603C010300002022-05-27 3:26PM EDT1,030.000.120.060.14+0.07+140.00%3315981.05%
TSLA220603C010350002022-05-27 3:59PM EDT1,035.000.090.020.14+0.04+80.00%2869180.27%
TSLA220603C010400002022-05-27 3:58PM EDT1,040.000.110.070.11+0.07+175.00%13014082.42%
TSLA220603C010450002022-05-27 3:16PM EDT1,045.000.130.040.12+0.08+160.00%367682.62%
TSLA220603C010500002022-05-27 3:58PM EDT1,050.000.090.050.09+0.04+80.00%74434682.62%
TSLA220603C010550002022-05-27 3:31PM EDT1,055.000.110.030.13+0.09+450.00%289384.77%
TSLA220603C010600002022-05-27 3:21PM EDT1,060.000.110.010.11+0.06+120.00%1113583.59%
TSLA220603C010650002022-05-27 3:51PM EDT1,065.000.070.050.10+0.04+133.33%6311986.33%
TSLA220603C010700002022-05-27 2:30PM EDT1,070.000.070.020.10+0.02+40.00%1811085.55%
TSLA220603C010750002022-05-27 3:23PM EDT1,075.000.080.020.10+0.04+100.00%1058986.72%
TSLA220603C010800002022-05-27 3:44PM EDT1,080.000.070.050.08+0.04+133.33%2518888.28%
TSLA220603C010850002022-05-27 1:44PM EDT1,085.000.060.010.08+0.03+100.00%1719986.33%
TSLA220603C010900002022-05-27 2:34PM EDT1,090.000.070.010.08+0.04+133.33%2424387.50%
TSLA220603C010950002022-05-27 3:14PM EDT1,095.000.090.040.07+0.06+200.00%15495790.04%
TSLA220603C011000002022-05-27 3:57PM EDT1,100.000.050.030.07+0.03+150.00%1571,78490.23%
TSLA220603C011050002022-05-27 12:19PM EDT1,105.000.070.000.06+0.05+250.00%8314787.50%
TSLA220603C011100002022-05-27 3:47PM EDT1,110.000.050.010.09+0.03+150.00%820492.19%
TSLA220603C011150002022-05-27 10:22AM EDT1,115.000.070.030.10+0.04+133.33%103595.51%
TSLA220603C011200002022-05-27 2:35PM EDT1,120.000.030.020.08-0.02-40.00%65994.14%
TSLA220603C011250002022-05-27 3:45PM EDT1,125.000.040.040.08+0.03+300.00%385996.68%
TSLA220603C011300002022-05-27 3:13PM EDT1,130.000.050.010.06+0.02+66.67%324193.36%
TSLA220603C011350002022-05-27 3:49PM EDT1,135.000.030.030.050.00-35295.31%
TSLA220603C011400002022-05-27 12:23PM EDT1,140.000.040.000.100.00-18598.05%
TSLA220603C011450002022-05-27 11:58AM EDT1,145.000.030.000.09-0.04-57.14%32898.05%
TSLA220603C011500002022-05-27 3:59PM EDT1,150.000.020.010.050.00-7616995.70%
TSLA220603C011550002022-05-27 2:53PM EDT1,155.000.050.040.09+0.04+400.00%589103.13%
TSLA220603C011600002022-05-27 3:53PM EDT1,160.000.030.010.050.00-125297.66%
TSLA220603C011650002022-05-27 3:44PM EDT1,165.000.030.000.05+0.02+200.00%54996.88%
TSLA220603C011700002022-05-27 3:29PM EDT1,170.000.020.000.04+0.01+100.00%1110496.09%
TSLA220603C011750002022-05-27 3:41PM EDT1,175.000.050.010.04+0.04+400.00%3814898.83%
TSLA220603C011800002022-05-27 1:21PM EDT1,180.000.040.010.09-0.02-33.33%537105.47%
TSLA220603C011900002022-05-27 12:30PM EDT1,190.000.020.000.05+0.01+100.00%2184101.56%
TSLA220603C012000002022-05-27 1:44PM EDT1,200.000.020.010.05+0.01+100.00%52836104.69%
TSLA220603C012100002022-05-20 3:27PM EDT1,210.000.050.010.080.00-536109.77%
TSLA220603C012200002022-05-26 11:55AM EDT1,220.000.020.010.030.00-245104.69%
TSLA220603C012300002022-05-26 3:18PM EDT1,230.000.010.000.080.00-487112.11%
TSLA220603C012400002022-05-26 9:46AM EDT1,240.000.060.010.06+0.04+200.00%10124112.50%
TSLA220603C012500002022-05-27 3:54PM EDT1,250.000.020.010.030.00-26316109.38%
TSLA220603C012600002022-05-25 1:06PM EDT1,260.000.010.000.080.00-142117.19%
TSLA220603C012700002022-05-19 12:12PM EDT1,270.000.050.000.080.00-1153118.75%
TSLA220603C012750002022-05-25 3:35PM EDT1,275.000.030.000.040.00-135113.28%
TSLA220603C012800002022-05-20 11:20AM EDT1,280.000.040.000.080.00-131120.70%
TSLA220603C012900002022-05-25 3:26PM EDT1,290.000.020.000.070.00-155121.09%
TSLA220603C013000002022-05-27 10:37AM EDT1,300.000.040.010.04+0.03+300.00%4255119.53%
TSLA220603C013250002022-05-18 1:09PM EDT1,325.000.010.000.040.00-2044121.09%
TSLA220603C013500002022-05-27 10:23AM EDT1,350.000.030.000.05+0.01+50.00%135126.56%
TSLA220603C013750002022-05-27 9:30AM EDT1,375.000.080.000.05+0.03+60.00%419130.47%
TSLA220603C014000002022-05-27 3:59PM EDT1,400.000.020.000.02+0.01+100.00%7196125.00%
TSLA220603C014250002022-05-10 11:04AM EDT1,425.000.100.000.070.00-235141.41%
TSLA220603C014500002022-05-27 10:15AM EDT1,450.000.010.000.040.00-12321139.06%
TSLA220603C014750002022-05-18 2:55PM EDT1,475.000.010.000.050.00-429144.53%
TSLA220603C015000002022-05-27 3:39PM EDT1,500.000.020.000.02+0.01+100.00%2104139.06%
TSLA220603C015250002022-05-25 1:06PM EDT1,525.000.010.000.070.00-122154.69%
TSLA220603C015500002022-05-24 11:30AM EDT1,550.000.010.000.070.00-1097157.81%
TSLA220603C015750002022-05-23 11:31AM EDT1,575.000.010.000.070.00-360160.94%
TSLA220603C016000002022-05-13 1:12PM EDT1,600.000.060.000.030.00-956154.69%
TSLA220603C016250002022-05-27 1:41PM EDT1,625.000.010.000.04-0.08-88.89%3334160.94%
TSLA220603C016500002022-05-25 12:43PM EDT1,650.000.010.000.070.00-2546170.31%
TSLA220603C017000002022-05-27 3:56PM EDT1,700.000.010.000.010.00-6106156.25%
TSLA220603C017250002022-05-26 9:45AM EDT1,725.000.010.000.010.00-517156.25%
TSLA220603C017500002022-05-26 2:23PM EDT1,750.000.010.000.010.00-8232159.38%
TSLA220603C017750002022-05-19 10:05AM EDT1,775.000.010.000.070.00-112184.38%
TSLA220603C018000002022-05-11 2:38PM EDT1,800.000.010.000.010.00-223165.63%
TSLA220603C018250002022-05-19 3:29PM EDT1,825.000.020.000.010.00-26168.75%
TSLA220603C018500002022-05-25 11:30AM EDT1,850.000.010.000.100.00-26197.66%
TSLA220603C018750002022-05-20 10:59AM EDT1,875.000.010.000.010.00-251171.88%
TSLA220603C019000002022-05-03 12:01PM EDT1,900.000.010.000.010.00-1018175.00%
TSLA220603C019250002022-05-13 12:44PM EDT1,925.000.030.000.030.00-37189.06%
TSLA220603C019500002022-05-27 10:04AM EDT1,950.000.010.000.010.00-1018178.13%
TSLA220603C019750002022-05-23 10:15AM EDT1,975.000.010.000.010.00-57181.25%
TSLA220603C020000002022-05-27 2:52PM EDT2,000.000.010.000.010.00-1121181.25%
TSLA220603C020250002022-05-23 10:16AM EDT2,025.000.010.000.010.00-56184.38%
TSLA220603C020500002022-05-23 10:16AM EDT2,050.000.010.000.010.00-512187.50%
TSLA220603C020750002022-05-09 10:07AM EDT2,075.000.200.000.010.00-14187.50%
TSLA220603C021000002022-05-10 1:38PM EDT2,100.000.010.000.010.00-520193.75%
TSLA220603C021250002022-05-25 2:45PM EDT2,125.000.010.000.010.00-18193.75%
TSLA220603C021500002022-05-27 11:04AM EDT2,150.000.010.000.01-0.04-80.00%1040193.75%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220603P002000002022-05-27 2:13PM EDT200.000.010.000.010.00-2682,396262.50%
TSLA220603P002500002022-05-27 3:41PM EDT250.000.010.000.01-0.01-50.00%806880221.88%
TSLA220603P003000002022-05-27 3:59PM EDT300.000.030.020.03-0.02-40.00%1591,376209.38%
TSLA220603P003500002022-05-27 3:59PM EDT350.000.040.030.06-0.04-50.00%8071,973184.38%
TSLA220603P004000002022-05-27 3:59PM EDT400.000.080.070.08-0.10-55.56%1,1742,453161.72%
TSLA220603P004500002022-05-27 3:56PM EDT450.000.140.120.15-0.25-64.10%2,9942,680141.80%
TSLA220603P005000002022-05-27 3:59PM EDT500.000.310.290.32-0.45-59.21%3,5613,783126.56%
TSLA220603P005300002022-05-27 3:59PM EDT530.000.470.420.61-0.69-59.48%397753118.46%
TSLA220603P005400002022-05-27 3:55PM EDT540.000.560.530.56-0.80-58.82%1,130880113.87%
TSLA220603P005500002022-05-27 3:59PM EDT550.000.610.580.63-0.94-60.65%4,6893,153110.11%
TSLA220603P005550002022-05-27 3:57PM EDT555.000.680.600.69-1.05-60.69%469246108.40%
TSLA220603P005600002022-05-27 3:59PM EDT560.000.670.650.75-1.15-63.19%1,238562106.98%
TSLA220603P005650002022-05-27 3:58PM EDT565.000.750.700.77-1.23-62.12%427214105.03%
TSLA220603P005700002022-05-27 3:59PM EDT570.000.750.730.80-1.47-66.22%2,157592102.95%
TSLA220603P005750002022-05-27 3:59PM EDT575.000.820.770.83-1.42-63.39%1,808862100.93%
TSLA220603P005800002022-05-27 3:59PM EDT580.000.860.820.90-1.66-65.87%1,65387999.37%
TSLA220603P005850002022-05-27 3:56PM EDT585.000.950.870.96-1.89-66.55%89946997.63%
TSLA220603P005900002022-05-27 3:59PM EDT590.000.980.900.97-2.02-67.33%1,52572495.24%
TSLA220603P005950002022-05-27 3:59PM EDT595.001.000.971.05-2.30-69.70%1,80858193.75%
TSLA220603P006000002022-05-27 3:59PM EDT600.001.091.051.11-2.51-69.72%9,1915,75992.07%
TSLA220603P006050002022-05-27 3:59PM EDT605.001.161.091.17-2.89-71.36%1,96948890.04%
TSLA220603P006100002022-05-27 3:59PM EDT610.001.221.151.23-3.08-71.63%95465388.11%
TSLA220603P006150002022-05-27 3:59PM EDT615.001.301.241.33-3.50-72.92%76077786.57%
TSLA220603P006200002022-05-27 3:59PM EDT620.001.381.371.38-3.92-73.96%2,5711,56084.86%
TSLA220603P006250002022-05-27 3:59PM EDT625.001.491.411.51-4.44-74.87%1,3471,03983.03%
TSLA220603P006300002022-05-27 3:59PM EDT630.001.601.521.62-4.80-75.00%3,1051,19381.40%
TSLA220603P006350002022-05-27 3:58PM EDT635.001.791.651.78-5.41-75.14%1,68192680.01%
TSLA220603P006400002022-05-27 3:59PM EDT640.001.891.831.93-5.96-75.92%2,6011,16678.67%
TSLA220603P006450002022-05-27 3:59PM EDT645.002.011.962.07-6.69-76.90%92064876.95%
TSLA220603P006500002022-05-27 3:59PM EDT650.002.252.192.25-7.20-76.19%8,5142,91775.68%
TSLA220603P006550002022-05-27 3:59PM EDT655.002.432.372.47-8.13-76.99%64751774.22%
TSLA220603P006600002022-05-27 3:59PM EDT660.002.732.682.74-8.72-76.16%4,21790073.23%
TSLA220603P006650002022-05-27 3:59PM EDT665.003.053.003.10-9.75-76.17%1,28953672.34%
TSLA220603P006700002022-05-27 3:59PM EDT670.003.353.303.45-10.75-76.24%1,72859671.14%
TSLA220603P006750002022-05-27 3:59PM EDT675.003.723.603.80-11.53-75.61%1,45054769.75%
TSLA220603P006800002022-05-27 3:59PM EDT680.004.164.054.20-12.62-75.21%3,51198868.70%
TSLA220603P006850002022-05-27 3:59PM EDT685.004.654.504.75-13.65-74.59%1,42647667.77%
TSLA220603P006900002022-05-27 3:59PM EDT690.005.245.155.30-15.09-74.23%2,68184567.03%
TSLA220603P006950002022-05-27 3:59PM EDT695.005.805.755.90-16.20-73.64%1,45844766.02%
TSLA220603P007000002022-05-27 3:59PM EDT700.006.506.356.55-17.50-72.92%24,5772,03564.85%
TSLA220603P007050002022-05-27 3:59PM EDT705.007.307.157.45-18.85-72.08%1,73345364.25%
TSLA220603P007100002022-05-27 3:59PM EDT710.008.158.158.30-20.55-71.60%2,52682063.58%
TSLA220603P007150002022-05-27 3:59PM EDT715.009.229.109.35-22.14-70.60%1,56630962.84%
TSLA220603P007200002022-05-27 3:59PM EDT720.0010.2710.1010.45-23.58-69.66%5,26558861.95%
TSLA220603P007250002022-05-27 3:59PM EDT725.0011.5211.3511.70-24.58-68.09%2,08930061.32%
TSLA220603P007300002022-05-27 3:59PM EDT730.0012.8712.7013.10-26.53-67.34%4,00723960.71%
TSLA220603P007350002022-05-27 3:59PM EDT735.0014.6014.2014.60-27.90-65.65%2,64050360.07%
TSLA220603P007400002022-05-27 3:59PM EDT740.0016.1016.0016.25-30.20-65.23%6,48924759.67%
TSLA220603P007450002022-05-27 3:59PM EDT745.0018.0017.6517.90-31.25-63.45%3,39542158.71%
TSLA220603P007500002022-05-27 3:59PM EDT750.0019.9519.7020.05-33.27-62.51%12,30644458.50%
TSLA220603P007550002022-05-27 3:59PM EDT755.0022.0021.6522.40-34.09-60.78%2,5014858.02%
TSLA220603P007600002022-05-27 3:59PM EDT760.0024.4023.9524.65-36.10-59.67%1,97421157.46%
TSLA220603P007650002022-05-27 3:59PM EDT765.0027.2526.4527.25-36.60-57.32%6868857.17%
TSLA220603P007700002022-05-27 3:59PM EDT770.0030.0029.1030.00-40.87-57.67%1,32112156.84%
TSLA220603P007750002022-05-27 3:58PM EDT775.0033.5032.1032.95-38.57-53.52%2109356.78%
TSLA220603P007800002022-05-27 3:58PM EDT780.0035.5035.1035.95-38.00-51.70%50914956.39%
TSLA220603P007850002022-05-27 3:59PM EDT785.0038.6037.9539.55-39.57-50.62%484756.17%
TSLA220603P007900002022-05-27 3:49PM EDT790.0045.0041.5043.00-40.00-47.06%11313656.27%
TSLA220603P007950002022-05-27 3:47PM EDT795.0047.7044.0546.65-37.97-44.32%665354.89%
TSLA220603P008000002022-05-27 3:59PM EDT800.0049.2448.9049.90-45.76-48.17%75165255.75%
TSLA220603P008050002022-05-27 3:30PM EDT805.0054.0752.6554.25-48.93-47.50%3315756.32%
TSLA220603P008100002022-05-27 3:51PM EDT810.0060.4056.1558.30-46.25-43.37%346555.67%
TSLA220603P008150002022-05-27 2:30PM EDT815.0066.4059.0564.15-40.15-37.68%363656.65%
TSLA220603P008200002022-05-27 2:24PM EDT820.0070.1463.2068.40-43.81-38.45%1813556.73%
TSLA220603P008250002022-05-27 3:58PM EDT825.0071.0568.8073.10-46.97-39.80%105260.13%
TSLA220603P008300002022-05-27 3:56PM EDT830.0076.0872.0076.35-42.82-36.01%2110955.67%
TSLA220603P008350002022-05-27 12:55PM EDT835.0087.0576.5580.95-40.15-31.56%196056.27%
TSLA220603P008400002022-05-27 3:56PM EDT840.0085.1581.0085.65-52.13-37.97%3216556.62%
TSLA220603P008450002022-05-27 3:59PM EDT845.0088.4187.0088.80-54.43-38.11%12854356.68%
TSLA220603P008500002022-05-27 3:59PM EDT850.0093.0792.1093.40-50.99-35.39%15236858.08%
TSLA220603P008550002022-05-27 3:57PM EDT855.0099.5094.75100.90-94.80-48.79%77260.77%
TSLA220603P008600002022-05-27 3:53PM EDT860.00106.37100.75103.00-45.65-30.03%5116656.41%
TSLA220603P008650002022-05-27 3:57PM EDT865.00108.84104.25110.55-48.31-30.74%113362.37%
TSLA220603P008700002022-05-27 3:39PM EDT870.00114.48111.15112.65-42.12-26.90%3122460.67%
TSLA220603P008750002022-05-27 12:33PM EDT875.00128.30115.35117.50-33.54-20.72%1413458.25%
TSLA220603P008800002022-05-27 2:35PM EDT880.00125.06120.05122.30-41.73-25.02%357057.28%
TSLA220603P008850002022-05-27 3:14PM EDT885.00128.70123.85129.25-42.60-24.87%144263.28%
TSLA220603P008900002022-05-27 3:53PM EDT890.00135.67130.65132.10-52.28-27.82%1414963.26%
TSLA220603P008950002022-05-27 2:35PM EDT895.00140.45133.45139.90-94.84-40.31%32368.25%
TSLA220603P009000002022-05-27 3:49PM EDT900.00145.00140.00141.90-46.95-24.46%14834361.01%
TSLA220603P009050002022-05-27 2:20PM EDT905.00152.00143.30149.80-80.22-34.54%4970.58%
TSLA220603P009100002022-05-27 3:38PM EDT910.00153.85149.50151.85-48.96-24.14%42558.59%
TSLA220603P009150002022-05-27 11:50AM EDT915.00164.03153.15159.70-43.79-21.07%6972.68%
TSLA220603P009200002022-05-27 2:44PM EDT920.00164.58159.40161.75-93.42-36.21%111658.59%
TSLA220603P009250002022-05-26 10:53AM EDT925.00232.23164.40166.700.00-101159.08%
TSLA220603P009300002022-05-27 3:30PM EDT930.00171.39169.35171.70-51.76-23.20%111959.38%
TSLA220603P009350002022-05-25 11:13AM EDT935.00270.40174.30176.650.00-5058.20%
TSLA220603P009400002022-05-26 9:35AM EDT940.00199.32179.30181.65-76.13-27.64%11459.57%
TSLA220603P009450002022-05-27 10:03AM EDT945.00204.54184.25186.60-82.68-28.79%3557.03%
TSLA220603P009500002022-05-27 9:56AM EDT950.00208.20189.30191.55-29.97-12.58%110258.20%
TSLA220603P009550002022-05-27 11:31AM EDT955.00201.47194.25196.60-90.00-30.88%3259.38%
TSLA220603P009600002022-05-25 2:56PM EDT960.00295.21199.20201.600.00-3657.42%
TSLA220603P009650002022-05-27 10:06AM EDT965.00224.19204.20206.55-36.75-14.08%1451.56%
TSLA220603P009700002022-05-27 11:26AM EDT970.00219.05209.20211.55-119.26-35.25%2553.13%
TSLA220603P009750002022-05-27 10:03AM EDT975.00234.57214.20216.55-76.19-24.52%33353.91%
TSLA220603P009800002022-05-27 11:26AM EDT980.00229.07219.15221.55-53.56-18.95%62295.56%
TSLA220603P009850002022-05-27 12:23PM EDT985.00235.73224.15226.55-85.02-26.51%1497.12%
TSLA220603P009900002022-05-27 10:03AM EDT990.00249.55229.20231.60-25.57-9.29%2464.26%
TSLA220603P009950002022-05-23 1:06PM EDT995.00328.30234.15236.500.00-1699.49%
TSLA220603P010000002022-05-27 1:14PM EDT1,000.00246.69239.20241.45-38.54-13.51%33100.27%
TSLA220603P010050002022-05-24 9:38AM EDT1,005.00356.90244.15246.500.00-10102.49%
TSLA220603P010100002022-05-23 10:07AM EDT1,010.00364.25249.15251.500.00-69103.98%
TSLA220603P010150002022-05-24 10:43AM EDT1,015.00376.26254.15256.500.00-10105.44%
TSLA220603P010200002022-05-24 11:21AM EDT1,020.00382.71259.15261.500.00-24106.91%
TSLA220603P010250002022-05-20 2:34PM EDT1,025.00393.50264.15266.500.00-14108.35%
TSLA220603P010300002022-05-23 9:37AM EDT1,030.00386.58269.10271.500.00-41109.79%
TSLA220603P010350002022-05-11 11:29AM EDT1,035.00253.05274.10276.500.00-41111.23%
TSLA220603P010400002022-05-26 3:59PM EDT1,040.00332.52279.10281.500.00-12112.65%
TSLA220603P010450002022-05-10 11:43AM EDT1,045.00257.86284.10286.500.00-50114.06%
TSLA220603P010500002022-05-27 3:25PM EDT1,050.00291.04289.15291.45-58.96-16.85%21114.65%
TSLA220603P010550002022-05-23 2:29PM EDT1,055.00384.47294.10296.500.00-10116.85%
TSLA220603P010600002022-05-17 9:58AM EDT1,060.00310.00299.10301.500.00-20118.21%
TSLA220603P010650002022-05-20 3:33PM EDT1,065.00416.53304.10306.500.00-10119.60%
TSLA220603P010700002022-05-27 3:23PM EDT1,070.00312.00309.10311.50-81.38-20.69%10120.95%
TSLA220603P010750002022-05-23 12:45PM EDT1,075.00400.58314.10316.500.00-30122.31%
TSLA220603P010800002022-05-17 9:49AM EDT1,080.00333.68319.10321.500.00-100123.66%
TSLA220603P010850002022-05-04 3:07PM EDT1,085.00172.55324.15326.550.00--0125.81%
TSLA220603P010900002022-05-23 9:36AM EDT1,090.00443.27329.15331.550.00-60127.15%
TSLA220603P010950002022-05-05 11:56AM EDT1,095.00224.10334.15336.550.00--0128.47%
TSLA220603P011000002022-05-23 11:24AM EDT1,100.00437.85339.15341.400.00-10127.17%
TSLA220603P011050002022-05-10 2:03PM EDT1,105.00294.00344.15346.550.00-10131.08%
TSLA220603P011100002022-05-23 11:55AM EDT1,110.00441.95349.15351.550.00-11132.37%
TSLA220603P011150002022-05-18 9:39AM EDT1,115.00365.00354.10356.500.00--0132.81%
TSLA220603P011200002022-05-18 11:43AM EDT1,120.00383.01359.10361.500.00-100134.08%
TSLA220603P011250002022-05-16 12:12AM EDT1,125.00353.67364.10366.500.00---135.35%
TSLA220603P011300002022-05-20 9:36AM EDT1,130.00420.70369.10371.500.00-40136.62%
TSLA220603P011350002022-05-16 1:30PM EDT1,135.00405.15374.10376.500.00-10137.87%
TSLA220603P011450002022-05-16 12:12AM EDT1,145.00390.63384.10386.500.00--0140.33%
TSLA220603P011500002022-05-17 2:11PM EDT1,150.00390.00389.15391.400.00-60139.70%
TSLA220603P011650002022-05-16 10:55AM EDT1,165.00422.53404.10406.500.00-70145.22%
TSLA220603P011700002022-05-16 10:55AM EDT1,170.00427.35409.10411.500.00-70146.41%
TSLA220603P011750002022-05-23 3:37PM EDT1,175.00504.05414.10416.500.00-80147.61%
TSLA220603P011900002022-05-05 3:59PM EDT1,190.00320.10429.10431.450.00-10150.17%
TSLA220603P012000002022-05-27 9:30AM EDT1,200.00476.80439.15441.40-22.58-4.52%10151.47%
TSLA220603P012100002022-04-28 2:01PM EDT1,210.00335.48449.10451.450.00-10154.79%
TSLA220603P012200002022-05-16 3:05PM EDT1,220.00487.00459.05461.450.00-10157.03%
TSLA220603P012600002022-05-06 2:07PM EDT1,260.00401.94499.10501.450.00-10165.87%
TSLA220603P012700002022-05-06 2:07PM EDT1,270.00411.84509.10511.450.00-10168.02%
TSLA220603P012900002022-05-16 12:12AM EDT1,290.00522.10529.05531.450.00--0172.22%
TSLA220603P013000002022-05-10 11:58AM EDT1,300.00512.00539.15541.400.00-10173.19%
TSLA220603P013250002022-04-26 1:37PM EDT1,325.00438.98616.25618.450.00--0421.72%
TSLA220603P014000002022-05-05 12:59PM EDT1,400.00519.97639.15641.400.00-10192.82%