New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.33-13.26 (-4.59%)
At close: 04:00PM EDT
275.61 +0.28 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C001000002022-09-23 3:25PM EDT100.00173.68175.10175.75-15.82-8.35%261219304.69%
TSLA220930C001083302022-09-22 3:25PM EDT108.33180.80166.40167.800.00-1940283.20%
TSLA220930C001166702022-09-22 1:46PM EDT116.67173.00157.35159.750.00-527366.02%
TSLA220930C001250002022-09-22 3:30PM EDT125.00164.00149.45151.400.00-614240.63%
TSLA220930C001333302022-09-23 11:32AM EDT133.33145.00141.45143.05-10.90-6.99%229250.20%
TSLA220930C001416702022-09-23 3:36PM EDT141.67132.60132.85134.50-14.75-10.01%313171.88%
TSLA220930C001500002022-09-22 1:46PM EDT150.00124.90125.15125.90-14.80-10.59%66205.86%
TSLA220930C001583302022-09-22 2:50PM EDT158.33129.00116.55117.850.00-314189.84%
TSLA220930C001600002022-09-23 12:30PM EDT160.00115.60114.90116.10-11.80-9.26%622182.62%
TSLA220930C001666702022-09-23 12:10PM EDT166.67109.90108.20109.75-32.70-22.93%164185.16%
TSLA220930C001700002022-09-23 1:16PM EDT170.00107.00104.90106.15-29.49-21.61%814166.99%
TSLA220930C001750002022-09-23 3:17PM EDT175.0099.9599.90101.15-13.70-12.05%614158.01%
TSLA220930C001800002022-09-23 1:56PM EDT180.0095.7094.9096.15-13.40-12.28%76149.22%
TSLA220930C001833302022-09-23 3:31PM EDT183.3391.3591.6092.85-13.13-12.57%455146.29%
TSLA220930C001900002022-09-21 1:45PM EDT190.00119.4584.6586.600.00-429140.33%
TSLA220930C001916702022-09-23 3:17PM EDT191.6783.3083.3584.50-14.39-14.73%930135.16%
TSLA220930C002000002022-09-23 3:15PM EDT200.0075.1575.3075.95-13.41-15.14%344123123.24%
TSLA220930C002050002022-09-23 3:44PM EDT205.0070.8570.2071.00-13.57-16.07%309113.28%
TSLA220930C002083302022-09-23 11:32AM EDT208.3370.2066.8567.90-11.95-14.55%2939113.77%
TSLA220930C002100002022-09-23 3:13PM EDT210.0065.2565.2566.15-15.25-18.94%525110.74%
TSLA220930C002150002022-09-23 3:59PM EDT215.0060.6060.1061.50-15.10-19.95%69106.93%
TSLA220930C002166702022-09-23 2:44PM EDT216.6758.0558.6059.55-15.00-20.53%4437101.76%
TSLA220930C002200002022-09-23 3:59PM EDT220.0055.6455.3556.40-15.63-21.93%5826101.27%
TSLA220930C002250002022-09-23 3:44PM EDT225.0051.0550.4051.45-12.25-19.35%16714394.38%
TSLA220930C002300002022-09-23 3:08PM EDT230.0045.6145.5046.35-14.44-24.05%1098385.89%
TSLA220930C002333302022-09-23 3:43PM EDT233.3342.4042.5043.05-13.60-24.29%5920285.01%
TSLA220930C002350002022-09-23 3:59PM EDT235.0040.8340.8041.45-15.92-28.05%6819982.57%
TSLA220930C002400002022-09-23 3:57PM EDT240.0035.9736.1536.50-13.63-27.48%32414177.93%
TSLA220930C002416702022-09-23 3:52PM EDT241.6734.5434.5035.10-14.28-29.25%8511477.56%
TSLA220930C002450002022-09-23 3:54PM EDT245.0031.3531.4031.95-13.20-29.63%914174.76%
TSLA220930C002500002022-09-23 3:58PM EDT250.0026.9026.9027.45-12.90-32.41%1,75553571.95%
TSLA220930C002550002022-09-23 3:58PM EDT255.0022.6322.5023.00-12.27-35.16%57616868.15%
TSLA220930C002583302022-09-23 3:59PM EDT258.3319.8519.8020.45-11.51-36.70%1,03520967.76%
TSLA220930C002600002022-09-23 3:58PM EDT260.0018.6518.5018.95-12.98-41.04%2,09229266.31%
TSLA220930C002650002022-09-23 3:57PM EDT265.0014.8814.8015.25-10.64-41.69%2,62536064.61%
TSLA220930C002666702022-09-23 3:59PM EDT266.6713.6513.6013.95-11.25-45.18%1,55253463.32%
TSLA220930C002700002022-09-23 3:59PM EDT270.0011.5411.4511.75-10.31-47.19%16,6391,04562.22%
TSLA220930C002716702022-09-23 3:59PM EDT271.6710.4510.3510.75-10.45-50.00%1,27068461.46%
TSLA220930C002733302022-09-23 3:59PM EDT273.339.609.459.65-9.05-48.53%3,43284760.68%
TSLA220930C002750002022-09-23 3:59PM EDT275.008.648.508.70-8.56-49.77%19,9681,45559.94%
TSLA220930C002766702022-09-23 3:59PM EDT276.677.707.657.85-8.70-53.05%9,29379559.53%
TSLA220930C002783302022-09-23 3:59PM EDT278.336.906.806.95-8.15-54.15%6,87747758.55%
TSLA220930C002800002022-09-23 3:59PM EDT280.006.106.056.20-7.70-55.80%61,1523,33858.11%
TSLA220930C002816702022-09-23 3:59PM EDT281.675.355.305.50-8.00-59.93%5,27182457.45%
TSLA220930C002833302022-09-23 3:59PM EDT283.334.704.654.85-7.15-60.34%6,02877056.93%
TSLA220930C002850002022-09-23 3:59PM EDT285.004.154.104.20-6.35-60.48%17,0101,59756.41%
TSLA220930C002866702022-09-23 3:59PM EDT286.673.603.503.65-6.20-63.27%3,6231,09255.66%
TSLA220930C002883302022-09-23 3:59PM EDT288.333.033.003.20-5.62-64.97%4,4561,08355.30%
TSLA220930C002900002022-09-23 3:59PM EDT290.002.682.632.68-5.12-65.64%21,8086,41554.81%
TSLA220930C002916702022-09-23 3:59PM EDT291.672.242.232.33-4.96-68.89%4,9331,99854.54%
TSLA220930C002925002022-09-23 3:59PM EDT292.502.102.062.16-4.39-67.64%3,4031,11354.42%
TSLA220930C002933302022-09-23 3:59PM EDT293.331.941.902.00-4.41-69.45%3,0542,18754.29%
TSLA220930C002950002022-09-23 3:59PM EDT295.001.651.611.69-3.75-69.44%10,2734,22953.96%
TSLA220930C002966702022-09-23 3:59PM EDT296.671.411.361.44-3.45-70.99%2,4571,27053.78%
TSLA220930C002983302022-09-23 3:59PM EDT298.331.211.151.24-2.99-71.19%2,6491,78553.81%
TSLA220930C003000002022-09-23 3:59PM EDT300.001.011.001.01-2.69-72.70%48,3509,67053.66%
TSLA220930C003016702022-09-23 3:59PM EDT301.670.870.820.87-2.38-73.23%2,1931,67253.56%
TSLA220930C003033302022-09-23 3:59PM EDT303.330.710.700.75-2.09-74.64%2,7831,90653.81%
TSLA220930C003050002022-09-23 3:59PM EDT305.000.620.600.62-1.73-73.62%8,3636,55853.86%
TSLA220930C003066702022-09-23 3:58PM EDT306.670.500.500.53-1.67-76.96%2,7862,35453.96%
TSLA220930C003083302022-09-23 3:59PM EDT308.330.440.420.44-1.47-76.96%1,8943,30053.96%
TSLA220930C003100002022-09-23 3:59PM EDT310.000.380.360.39-1.16-75.32%21,11010,28654.49%
TSLA220930C003116702022-09-23 3:59PM EDT311.670.320.310.33-1.11-77.62%2,1811,96154.79%
TSLA220930C003133302022-09-23 3:59PM EDT313.330.280.270.30-0.91-76.47%1,7191,62955.47%
TSLA220930C003150002022-09-23 3:59PM EDT315.000.240.230.26-0.71-74.74%10,1267,96955.86%
TSLA220930C003166702022-09-23 3:58PM EDT316.670.230.200.23-0.60-72.29%2,4312,83156.35%
TSLA220930C003200002022-09-23 3:59PM EDT320.000.170.160.18-0.49-74.24%9,15712,03157.62%
TSLA220930C003250002022-09-23 3:59PM EDT325.000.120.110.12-0.32-72.73%5,1134,98659.18%
TSLA220930C003300002022-09-23 3:59PM EDT330.000.100.090.10-0.20-66.67%5,0566,65362.11%
TSLA220930C003333302022-09-23 3:59PM EDT333.330.090.070.09-0.15-62.50%1,9214,28663.67%
TSLA220930C003350002022-09-23 3:59PM EDT335.000.080.070.08-0.12-60.00%4,5233,60564.65%
TSLA220930C003400002022-09-23 3:59PM EDT340.000.060.050.07-0.09-60.00%1,8665,42066.99%
TSLA220930C003416702022-09-23 3:57PM EDT341.670.050.050.07-0.09-64.29%3873,00768.36%
TSLA220930C003450002022-09-23 3:58PM EDT345.000.040.040.05-0.06-60.00%8832,43168.75%
TSLA220930C003500002022-09-23 3:59PM EDT350.000.050.040.05-0.04-44.44%2,4797,49272.66%
TSLA220930C003550002022-09-23 3:59PM EDT355.000.050.030.05-0.02-28.57%6942,25475.39%
TSLA220930C003583302022-09-23 3:35PM EDT358.330.040.030.04-0.01-20.00%1091,12076.56%
TSLA220930C003600002022-09-23 3:56PM EDT360.000.040.030.05-0.01-20.00%5381,56578.91%
TSLA220930C003650002022-09-23 3:44PM EDT365.000.020.020.03-0.02-50.00%3962,22078.91%
TSLA220930C003666702022-09-23 3:44PM EDT366.670.020.020.04-0.03-60.00%4491,81781.25%
TSLA220930C003750002022-09-23 3:57PM EDT375.000.030.020.040.00-9432,14386.72%
TSLA220930C003800002022-09-23 3:51PM EDT380.000.030.010.030.00-26988886.72%
TSLA220930C003833302022-09-23 3:37PM EDT383.330.020.010.03-0.01-33.33%502,99489.06%
TSLA220930C003916702022-09-23 2:32PM EDT391.670.020.010.02+0.01+100.00%12197792.19%
TSLA220930C004000002022-09-23 3:54PM EDT400.000.010.010.020.00-1532,59896.88%
TSLA220930C004083302022-09-23 2:57PM EDT408.330.020.010.02+0.01+100.00%251,375101.56%
TSLA220930C004166702022-09-23 3:54PM EDT416.670.020.000.02+0.01+100.00%371,050103.13%
TSLA220930C004200002022-09-23 2:03PM EDT420.000.010.010.020.00-4803107.81%
TSLA220930C004250002022-09-23 12:22PM EDT425.000.010.000.020.00-921,500106.25%
TSLA220930C004300002022-09-23 10:40AM EDT430.000.010.000.020.00-436109.38%
TSLA220930C004333302022-09-23 12:22PM EDT433.330.010.000.02-0.01-50.00%2597110.94%
TSLA220930C004416702022-09-23 2:27PM EDT441.670.010.000.010.00-742,480109.38%
TSLA220930C004500002022-09-23 1:09PM EDT450.000.010.000.020.00-69931120.31%
TSLA220930C004583302022-09-22 1:05PM EDT458.330.010.000.020.00-49247123.44%
TSLA220930C004666702022-09-22 9:58AM EDT466.670.010.000.020.00-63,655128.13%
TSLA220930C004750002022-09-19 10:39AM EDT475.000.010.000.010.00-1236125.00%
TSLA220930C004833302022-09-22 11:42AM EDT483.330.010.000.020.00-20420134.38%
TSLA220930C004916702022-09-20 1:59PM EDT491.670.010.000.020.00-61,410139.06%
TSLA220930C005000002022-09-22 9:39AM EDT500.000.010.000.010.00-4784137.50%
TSLA220930C005200002022-09-21 3:06PM EDT520.000.010.000.020.00-41154151.56%
TSLA220930C005600002022-09-19 9:41AM EDT560.000.020.000.010.00-126159.38%
TSLA220930C005800002022-09-22 3:12PM EDT580.000.010.000.010.00-136165.63%
TSLA220930C006000002022-09-23 9:44AM EDT600.000.010.000.010.00-4374175.00%
TSLA220930C006500002022-08-22 2:21PM EDT650.00227.300.000.000.00-5550.00%
TSLA220930C006750002022-08-15 1:23PM EDT675.00267.640.000.000.00--050.00%
TSLA220930C007000002022-08-24 1:35PM EDT700.00207.470.000.000.00-22750.00%
TSLA220930C007250002022-08-23 2:54PM EDT725.00183.020.000.000.00-2550.00%
TSLA220930C007500002022-08-24 2:54PM EDT750.00158.000.000.000.00-31350.00%
TSLA220930C007750002022-08-23 12:07PM EDT775.00132.320.000.000.00-110100.00%
TSLA220930C008000002022-08-24 12:51PM EDT800.00126.210.000.000.00-12450.00%
TSLA220930C008100002022-08-17 2:36PM EDT810.00142.490.000.000.00-1650.00%
TSLA220930C008150002022-08-11 2:35PM EDT815.00100.800.000.000.00--250.00%
TSLA220930C008200002022-08-24 2:10PM EDT820.00111.570.000.000.00-63250.00%
TSLA220930C008250002022-08-22 1:31PM EDT825.0084.740.000.000.00-4450.00%
TSLA220930C008300002022-08-22 1:26PM EDT830.0080.950.000.000.00-71250.00%
TSLA220930C008350002022-08-15 3:39PM EDT835.00133.750.000.000.00-382050.00%
TSLA220930C008400002022-08-24 3:18PM EDT840.0092.950.000.000.00-5050.00%
TSLA220930C008450002022-08-22 3:40PM EDT845.0074.730.000.000.00-71050.00%
TSLA220930C008500002022-08-24 3:39PM EDT850.0086.090.000.000.00-126350.00%
TSLA220930C008550002022-08-24 2:57PM EDT855.0082.630.000.000.00-14050.00%
TSLA220930C008600002022-08-24 12:48PM EDT860.0086.790.000.000.00-4050.00%
TSLA220930C008650002022-08-24 3:02PM EDT865.0076.970.000.000.00-202950.00%
TSLA220930C008700002022-08-24 1:41PM EDT870.0075.450.000.000.00-7050.00%
TSLA220930C008750002022-08-24 2:45PM EDT875.0069.100.000.000.00-62950.00%
TSLA220930C008800002022-08-24 12:02PM EDT880.0076.130.000.000.00-32750.00%
TSLA220930C008850002022-08-24 1:40PM EDT885.0068.000.000.000.00-125350.00%
TSLA220930C008900002022-08-24 3:58PM EDT890.0061.000.000.000.00-336750.00%
TSLA220930C008950002022-08-24 3:59PM EDT895.0059.000.000.000.00-130050.00%
TSLA220930C009000002022-08-24 3:58PM EDT900.0056.000.000.000.00-58057850.00%
TSLA220930C009050002022-08-24 2:44PM EDT905.0055.820.000.000.00-17015850.00%
TSLA220930C009100002022-08-24 3:47PM EDT910.0052.970.000.000.00-4512150.00%
TSLA220930C009150002022-08-24 3:16PM EDT915.0051.290.000.000.00-156850.00%
TSLA220930C009200002022-08-24 3:52PM EDT920.0047.200.000.000.00-598750.00%
TSLA220930C009250002022-08-24 3:14PM EDT925.0047.200.000.000.00-1811350.00%
TSLA220930C009300002022-08-24 2:48PM EDT930.0043.450.000.000.00-1811850.00%
TSLA220930C009350002022-08-24 3:29PM EDT935.0042.410.000.000.00-1721250.00%
TSLA220930C009400002022-08-24 3:29PM EDT940.0040.550.000.000.00-11927150.00%
TSLA220930C009450002022-08-24 3:59PM EDT945.0037.700.000.000.00-174050.00%
TSLA220930C009500002022-08-24 3:30PM EDT950.0037.000.000.000.00-6458650.00%
TSLA220930C009750002022-08-24 3:58PM EDT975.0028.230.000.000.00-3727650.00%
TSLA220930C010000002022-08-24 3:56PM EDT1,000.0022.420.000.000.00-5541,21250.00%
TSLA220930C010250002022-08-24 3:22PM EDT1,025.0017.620.000.000.00-6732050.00%
TSLA220930C010500002022-08-24 3:58PM EDT1,050.0013.200.000.000.00-8236750.00%
TSLA220930C010750002022-08-24 2:54PM EDT1,075.0010.700.000.000.00-11120450.00%
TSLA220930C011000002022-08-24 3:59PM EDT1,100.008.100.000.000.00-8624450.00%
TSLA220930C011250002022-08-24 12:44PM EDT1,125.008.150.000.000.00-918650.00%
TSLA220930C011500002022-08-24 3:57PM EDT1,150.004.910.000.000.00-1980750.00%
TSLA220930C011750002022-08-24 2:10PM EDT1,175.004.750.000.000.00-1920950.00%
TSLA220930C012000002022-08-24 3:06PM EDT1,200.003.430.000.000.00-3319750.00%
TSLA220930C012250002022-08-24 10:46AM EDT1,225.003.200.000.000.00-112150.00%
TSLA220930C012500002022-08-24 3:59PM EDT1,250.002.220.000.000.00-924750.00%
TSLA220930C012750002022-08-24 12:35PM EDT1,275.002.310.000.000.00-514050.00%
TSLA220930C013000002022-08-24 3:07PM EDT1,300.001.630.000.000.00-915050.00%
TSLA220930C013250002022-08-24 10:14AM EDT1,325.001.230.000.000.00-878250.00%
TSLA220930C013500002022-08-24 2:56PM EDT1,350.001.140.000.000.00-616950.00%
TSLA220930C013750002022-08-24 2:34PM EDT1,375.001.050.000.000.00-33250.00%
TSLA220930C014000002022-08-24 3:54PM EDT1,400.000.850.000.000.00-491,20950.00%
TSLA220930C014250002022-08-24 10:45AM EDT1,425.001.180.000.000.00-36350.00%
TSLA220930C014500002022-08-24 3:40PM EDT1,450.000.660.000.000.00-67350.00%
TSLA220930C014750002022-08-23 9:54AM EDT1,475.000.360.000.000.00-19447150.00%
TSLA220930C015000002022-08-24 3:59PM EDT1,500.000.440.000.000.00-78650.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P001000002022-09-23 3:41PM EDT100.000.010.000.010.00-9786,959237.50%
TSLA220930P001083302022-09-20 1:27PM EDT108.330.010.000.010.00-103,627218.75%
TSLA220930P001166702022-09-23 3:56PM EDT116.670.010.000.010.00-2041,698200.00%
TSLA220930P001250002022-09-23 3:57PM EDT125.000.030.000.03+0.01+50.00%1,208965201.56%
TSLA220930P001333302022-09-23 3:07PM EDT133.330.030.000.02+0.01+50.00%46329181.25%
TSLA220930P001416702022-09-23 3:27PM EDT141.670.040.010.02+0.01+33.33%236345171.88%
TSLA220930P001500002022-09-23 3:57PM EDT150.000.040.030.04+0.01+33.33%1,0021,937170.31%
TSLA220930P001583302022-09-23 3:56PM EDT158.330.030.030.05+0.01+50.00%4264,993157.81%
TSLA220930P001600002022-09-23 3:53PM EDT160.000.050.040.05+0.02+66.67%3,810796157.03%
TSLA220930P001666702022-09-23 3:39PM EDT166.670.050.050.06+0.01+25.00%404733149.22%
TSLA220930P001700002022-09-23 3:41PM EDT170.000.060.050.07+0.02+50.00%909511144.92%
TSLA220930P001750002022-09-23 3:59PM EDT175.000.070.050.08+0.02+40.00%1,123759138.28%
TSLA220930P001800002022-09-23 3:59PM EDT180.000.080.070.08+0.03+60.00%4,154751132.42%
TSLA220930P001833302022-09-23 3:59PM EDT183.330.090.080.09+0.03+50.00%1151,577129.30%
TSLA220930P001900002022-09-23 3:58PM EDT190.000.100.090.10+0.04+66.67%511858120.31%
TSLA220930P001916702022-09-23 3:57PM EDT191.670.100.100.11+0.05+100.00%3741,277119.34%
TSLA220930P002000002022-09-23 3:59PM EDT200.000.130.130.15+0.06+85.71%3,63010,739110.74%
TSLA220930P002050002022-09-23 3:59PM EDT205.000.160.160.17+0.06+60.00%2,291989105.47%
TSLA220930P002083302022-09-23 3:56PM EDT208.330.180.160.19+0.08+80.00%1,0182,111101.17%
TSLA220930P002100002022-09-23 3:58PM EDT210.000.190.190.21+0.07+58.33%2,9061,098100.59%
TSLA220930P002150002022-09-23 3:59PM EDT215.000.250.230.25+0.13+108.33%2,4691,15395.51%
TSLA220930P002166702022-09-23 3:59PM EDT216.670.250.240.27+0.12+92.31%8703,84393.85%
TSLA220930P002200002022-09-23 3:59PM EDT220.000.280.270.30+0.14+100.00%7,5442,30190.33%
TSLA220930P002250002022-09-23 3:59PM EDT225.000.370.350.37+0.22+146.67%5,9604,44085.94%
TSLA220930P002300002022-09-23 3:59PM EDT230.000.450.450.49+0.26+136.84%7,6092,60481.98%
TSLA220930P002333302022-09-23 3:59PM EDT233.330.560.550.58+0.33+143.48%5,7551,75079.44%
TSLA220930P002350002022-09-23 3:59PM EDT235.000.640.620.64+0.40+166.67%3,9411,38978.42%
TSLA220930P002400002022-09-23 3:59PM EDT240.000.850.830.87+0.54+174.19%11,3451,88775.00%
TSLA220930P002416702022-09-23 3:58PM EDT241.670.950.900.97+0.61+179.41%4,1642,36373.73%
TSLA220930P002450002022-09-23 3:59PM EDT245.001.161.151.20+0.73+169.77%9,8393,35771.97%
TSLA220930P002500002022-09-23 3:59PM EDT250.001.621.621.70+1.00+161.29%29,8749,88469.53%
TSLA220930P002550002022-09-23 3:59PM EDT255.002.352.272.39+1.48+170.11%17,4288,26167.16%
TSLA220930P002583302022-09-23 3:59PM EDT258.332.972.852.97+1.93+185.58%3,7251,90765.69%
TSLA220930P002600002022-09-23 3:59PM EDT260.003.263.153.30+2.02+162.90%30,6575,10264.75%
TSLA220930P002650002022-09-23 3:59PM EDT265.004.454.404.50+2.68+151.41%26,2069,06162.63%
TSLA220930P002666702022-09-23 3:59PM EDT266.674.904.905.05+2.96+152.58%6,5352,63662.22%
TSLA220930P002700002022-09-23 3:59PM EDT270.006.106.006.15+3.56+140.16%64,6408,54960.78%
TSLA220930P002716702022-09-23 3:59PM EDT271.676.706.606.75+3.95+143.64%5,3882,04559.91%
TSLA220930P002733302022-09-23 3:59PM EDT273.337.407.307.50+4.21+131.97%12,6551,20959.61%
TSLA220930P002750002022-09-23 3:59PM EDT275.008.198.008.20+4.64+130.70%41,3355,66058.73%
TSLA220930P002766702022-09-23 3:59PM EDT276.678.848.809.00+4.88+123.23%9,3241,89158.19%
TSLA220930P002783302022-09-23 3:59PM EDT278.339.809.4510.00+5.38+121.72%6,6731,94457.48%
TSLA220930P002800002022-09-23 3:59PM EDT280.0010.5510.5010.70+5.62+114.00%43,09811,36956.70%
TSLA220930P002816702022-09-23 3:59PM EDT281.6711.5511.4511.70+6.17+114.68%4,0831,55656.24%
TSLA220930P002833302022-09-23 3:59PM EDT283.3312.6812.4512.65+6.73+113.11%2,5592,71655.42%
TSLA220930P002850002022-09-23 3:59PM EDT285.0013.5013.3013.85+6.80+101.49%7,6725,45854.49%
TSLA220930P002866702022-09-23 3:59PM EDT286.6714.8814.6014.95+7.48+101.08%1,8912,05554.52%
TSLA220930P002883302022-09-23 3:59PM EDT288.3315.9015.6016.15+7.69+93.67%1,3501,76553.37%
TSLA220930P002900002022-09-23 3:59PM EDT290.0017.3017.0017.40+8.35+93.30%17,6817,50353.66%
TSLA220930P002916702022-09-23 3:59PM EDT291.6718.6018.3018.70+8.80+89.80%9161,65353.37%
TSLA220930P002925002022-09-23 3:54PM EDT292.5019.5018.6519.50+9.30+91.18%1,1171,54552.32%
TSLA220930P002933302022-09-23 3:56PM EDT293.3320.0819.6019.90+9.58+91.24%8881,54352.17%
TSLA220930P002950002022-09-23 3:58PM EDT295.0021.1020.7521.55+9.25+78.06%2,8642,71952.00%
TSLA220930P002966702022-09-23 3:59PM EDT296.6722.4522.2522.80+10.00+80.32%5201,59751.07%
TSLA220930P002983302022-09-23 3:58PM EDT298.3324.3223.8024.25+11.23+85.79%6001,74651.44%
TSLA220930P003000002022-09-23 3:58PM EDT300.0025.3525.3525.80+10.35+69.00%3,7747,86752.15%
TSLA220930P003016702022-09-23 3:57PM EDT301.6727.4626.8527.30+11.41+71.09%1,2431,44351.71%
TSLA220930P003033302022-09-23 3:58PM EDT303.3328.7928.3028.90+11.49+66.42%4171,33851.47%
TSLA220930P003050002022-09-23 3:58PM EDT305.0030.3229.8530.40+11.82+63.89%1,6361,84750.49%
TSLA220930P003066702022-09-23 3:56PM EDT306.6732.1431.4032.10+12.76+65.84%2661,14351.47%
TSLA220930P003083302022-09-23 3:58PM EDT308.3333.5132.9533.55+13.11+64.26%1461,40156.84%
TSLA220930P003100002022-09-23 3:54PM EDT310.0035.0634.6535.25+12.41+54.79%1,0442,35151.56%
TSLA220930P003116702022-09-23 3:44PM EDT311.6736.2536.2036.90+12.15+50.41%10878250.88%
TSLA220930P003133302022-09-23 3:49PM EDT313.3338.2737.7538.55+13.02+51.56%551,11662.99%
TSLA220930P003150002022-09-23 3:59PM EDT315.0039.9739.5040.15+13.22+49.42%2141,93351.86%
TSLA220930P003166702022-09-23 3:16PM EDT316.6741.7541.0041.85+14.12+51.10%481,56465.97%
TSLA220930P003200002022-09-23 3:58PM EDT320.0044.8044.4545.05+13.65+43.82%4161,70751.76%
TSLA220930P003250002022-09-23 3:43PM EDT325.0049.9749.3550.00+13.91+38.57%3171,47069.68%
TSLA220930P003300002022-09-23 3:50PM EDT330.0055.1054.4055.05+14.50+35.71%3241,37458.20%
TSLA220930P003333302022-09-23 3:27PM EDT333.3359.4657.6558.40+15.94+36.63%3486755.86%
TSLA220930P003350002022-09-23 3:56PM EDT335.0060.1059.2559.90+14.45+31.65%4140875.39%
TSLA220930P003400002022-09-23 2:02PM EDT340.0064.2564.3064.90+13.25+25.98%7150680.08%
TSLA220930P003416702022-09-23 10:26AM EDT341.6764.6065.7066.90+11.60+21.89%44594.68%
TSLA220930P003450002022-09-23 10:10AM EDT345.0068.2569.0570.20+10.98+19.17%75797.07%
TSLA220930P003500002022-09-23 1:57PM EDT350.0074.5074.3074.90+15.55+26.38%2225689.26%
TSLA220930P003550002022-09-22 2:54PM EDT355.0066.0579.0580.300.00-11262.50%
TSLA220930P003583302022-09-23 10:45AM EDT358.3379.5082.4083.55+9.85+14.14%1919110.69%
TSLA220930P003600002022-09-23 10:10AM EDT360.0083.2584.0585.25+13.40+19.18%515113.33%
TSLA220930P003650002022-09-22 11:19AM EDT365.0076.4089.0090.300.00-179119.68%
TSLA220930P003666702022-09-23 3:02PM EDT366.6793.2590.6592.00+17.65+23.35%614122.22%
TSLA220930P003750002022-09-21 3:47PM EDT375.0073.1999.05100.950.00-92116.11%
TSLA220930P003800002022-09-22 3:50PM EDT380.0089.45104.05105.250.00-25131.35%
TSLA220930P003833302022-09-22 10:17AM EDT383.3387.70107.60108.300.00-10121.29%
TSLA220930P004000002022-09-23 9:53AM EDT400.00123.50124.25125.00+14.90+13.72%4340135.94%
TSLA220930P004166702022-08-29 10:03AM EDT416.67133.67140.05142.550.00-10182.47%
TSLA220930P004250002022-08-23 10:35AM EDT425.00129.15134.05134.900.00-200.00%
TSLA220930P004333302022-09-23 3:29PM EDT433.33158.55157.10158.75+20.96+15.23%30180.47%
TSLA220930P004500002022-08-31 3:02PM EDT450.00174.35173.70175.500.00-1813195.61%
TSLA220930P004666702022-08-18 9:52AM EDT466.67162.95162.85163.800.00--00.00%
TSLA220930P004750002022-08-24 3:54PM EDT475.000.91176.40181.800.00-31600.00%
TSLA220930P005000002022-08-23 10:35AM EDT500.00204.05209.05210.000.00-1400.00%
TSLA220930P005250002022-08-24 3:20PM EDT525.001.500.000.000.00-15420.00%
TSLA220930P005500002022-08-24 3:58PM EDT550.001.900.000.000.00-2800.00%
TSLA220930P005750002022-08-24 10:27AM EDT575.002.280.000.000.00-4920.00%
TSLA220930P006000002022-08-24 3:49PM EDT600.003.000.000.000.00-2113650.00%
TSLA220930P006250002022-08-24 3:57PM EDT625.004.100.000.000.00-1091690.00%
TSLA220930P006500002022-08-24 3:37PM EDT650.004.900.000.000.00-231850.00%
TSLA220930P006750002022-08-24 3:47PM EDT675.006.500.000.000.00-303080.00%
TSLA220930P007000002022-08-24 3:58PM EDT700.008.550.000.000.00-905200.00%
TSLA220930P007250002022-08-24 3:36PM EDT725.0011.050.000.000.00-494020.00%
TSLA220930P007500002022-08-24 3:58PM EDT750.0014.790.000.000.00-1041,0560.00%
TSLA220930P007750002022-08-24 3:27PM EDT775.0019.100.000.000.00-1451560.00%
TSLA220930P008000002022-08-24 3:56PM EDT800.0024.750.000.000.00-4044850.00%
TSLA220930P008100002022-08-24 3:29PM EDT810.0027.320.000.000.00-39820.00%
TSLA220930P008150002022-08-24 3:40PM EDT815.0028.300.000.000.00-32610.00%
TSLA220930P008200002022-08-24 3:56PM EDT820.0031.600.000.000.00-331170.00%
TSLA220930P008250002022-08-24 3:50PM EDT825.0032.500.000.000.00-5000.00%
TSLA220930P008300002022-08-24 10:38AM EDT830.0031.000.000.000.00-381240.00%
TSLA220930P008350002022-08-24 2:49PM EDT835.0035.620.000.000.00-300.00%
TSLA220930P008400002022-08-24 1:21PM EDT840.0035.400.000.000.00-221590.00%
TSLA220930P008450002022-08-24 2:47PM EDT845.0038.850.000.000.00-85900.00%
TSLA220930P008500002022-08-24 3:59PM EDT850.0041.150.000.000.00-25600.00%
TSLA220930P008550002022-08-24 3:21PM EDT855.0041.800.000.000.00-10100.00%
TSLA220930P008600002022-08-24 2:44PM EDT860.0044.350.000.000.00-18600.00%
TSLA220930P008650002022-08-24 1:48PM EDT865.0045.630.000.000.00-9210.00%
TSLA220930P008700002022-08-24 2:38PM EDT870.0048.000.000.000.00-25760.00%
TSLA220930P008750002022-08-24 3:13PM EDT875.0049.470.000.000.00-292320.00%
TSLA220930P008800002022-08-24 3:59PM EDT880.0054.050.000.000.00-33910.00%
TSLA220930P008850002022-08-24 2:47PM EDT885.0056.300.000.000.00-26390.00%
TSLA220930P008900002022-08-24 3:53PM EDT890.0057.490.000.000.00-4400.00%
TSLA220930P008950002022-08-24 3:47PM EDT895.0060.000.000.000.00-6150.00%
TSLA220930P009000002022-08-24 3:59PM EDT900.0063.000.000.000.00-75930.00%
TSLA220930P009050002022-08-24 3:50PM EDT905.0065.980.000.000.00-28230.00%
TSLA220930P009100002022-08-24 2:22PM EDT910.0066.200.000.000.00-15700.00%
TSLA220930P009150002022-08-24 1:14PM EDT915.0067.850.000.000.00-3360.00%
TSLA220930P009200002022-08-24 1:10PM EDT920.0070.350.000.000.00-5650.00%
TSLA220930P009250002022-08-24 2:34PM EDT925.0075.550.000.000.00-18450.00%
TSLA220930P009300002022-08-24 11:14AM EDT930.0073.610.000.000.00-25470.00%
TSLA220930P009350002022-08-24 2:47PM EDT935.0083.570.000.000.00-10200.00%
TSLA220930P009400002022-08-24 10:37AM EDT940.0079.550.000.000.00-3200.00%
TSLA220930P009450002022-08-24 12:48PM EDT945.0083.810.000.000.00-1450.00%
TSLA220930P009500002022-08-24 12:48PM EDT950.0087.030.000.000.00-142780.00%
TSLA220930P009750002022-08-22 12:44PM EDT975.00125.150.000.000.00-1160.00%
TSLA220930P010000002022-08-24 12:57PM EDT1,000.00125.000.000.000.00-5360.00%
TSLA220930P010250002022-08-16 3:01PM EDT1,025.00135.460.000.000.00-110.00%
TSLA220930P010500002022-08-22 12:54PM EDT1,050.00188.170.000.000.00-2360.00%
TSLA220930P010750002022-08-24 2:45PM EDT1,075.00192.000.000.000.00-1110.00%
TSLA220930P011000002022-08-23 10:33AM EDT1,100.00219.100.000.000.00-20350.00%
TSLA220930P011500002022-08-23 10:52AM EDT1,150.00263.960.000.000.00-460.00%
TSLA220930P012000002022-08-24 2:38PM EDT1,200.00307.410.000.000.00-30650.00%
TSLA220930P012750002022-08-23 10:35AM EDT1,275.00387.460.000.000.00-220.00%
TSLA220930P013000002022-08-22 11:56AM EDT1,300.00432.010.000.000.00-220.00%
TSLA220930P014000002022-08-18 9:52AM EDT1,400.00488.860.000.000.00-200.00%
TSLA220930P015000002022-08-23 10:35AM EDT1,500.00612.150.000.000.00-200.00%