Singapore markets open in 3 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
673.42-12.05 (-1.76%)
At close: 04:00PM EDT
671.89 -1.53 (-0.23%)
After hours: 05:45PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220701C002000002022-06-30 9:50AM EDT200.00477.00473.05475.35-3.31-0.69%517724.80%
TSLA220701C002500002022-06-16 3:11PM EDT250.00381.75423.05425.350.00-11598.05%
TSLA220701C003000002022-06-30 2:56PM EDT300.00376.50373.05375.35-56.50-13.05%720495.12%
TSLA220701C003500002022-06-30 11:53AM EDT350.00332.95323.05325.35+7.00+2.15%132270408.01%
TSLA220701C004000002022-06-28 2:11PM EDT400.00301.85273.05275.350.00-43332.23%
TSLA220701C004100002022-06-29 2:59PM EDT410.00269.80263.05265.400.00-31319.53%
TSLA220701C004200002022-06-08 9:42AM EDT420.00313.18253.05255.400.00-30305.76%
TSLA220701C004300002022-06-24 10:27AM EDT430.00302.40243.05245.400.00-20292.19%
TSLA220701C004500002022-06-28 1:21PM EDT450.00252.38223.05225.350.00-18264.65%
TSLA220701C004700002022-06-30 10:08AM EDT470.00197.50203.05205.40-74.50-27.39%12240.58%
TSLA220701C004800002022-06-30 3:55PM EDT480.00189.41193.05195.40-9.59-4.82%4863228.22%
TSLA220701C004900002022-06-30 3:50PM EDT490.00184.73183.05185.40-67.14-26.66%422216.11%
TSLA220701C005000002022-06-30 2:58PM EDT500.00176.50173.10175.40-9.55-5.13%58130205.18%
TSLA220701C005050002022-06-24 10:26AM EDT505.00227.26168.05170.400.00-11198.24%
TSLA220701C005100002022-06-14 2:33PM EDT510.00164.16163.05165.400.00-15080192.38%
TSLA220701C005150002022-06-29 1:02PM EDT515.00158.30158.05160.400.00-63186.62%
TSLA220701C005200002022-06-29 10:26AM EDT520.00160.00153.05155.400.00-286180.81%
TSLA220701C005250002022-06-30 3:25PM EDT525.00147.70148.05150.45+3.30+2.29%546175.98%
TSLA220701C005300002022-06-30 2:52PM EDT530.00146.08143.10145.45-1.07-0.73%3125171.09%
TSLA220701C005350002022-06-30 3:42PM EDT535.00138.55138.10140.45-2.85-2.02%21165.38%
TSLA220701C005400002022-06-30 3:16PM EDT540.00131.50133.10135.450.00-14124159.67%
TSLA220701C005450002022-06-30 11:13AM EDT545.00127.00128.10130.45-63.23-33.24%44154.00%
TSLA220701C005500002022-06-30 12:34PM EDT550.00134.85123.10125.40+12.65+10.35%56201147.61%
TSLA220701C005550002022-06-30 1:55PM EDT555.00129.18118.10120.45+10.18+8.55%13142.77%
TSLA220701C005600002022-06-30 2:46PM EDT560.00117.50113.10115.45-9.55-7.52%5128137.21%
TSLA220701C005650002022-06-30 12:03PM EDT565.00116.70108.10110.45+2.70+2.37%51131.64%
TSLA220701C005700002022-06-30 1:56PM EDT570.00114.25103.15105.50-33.00-22.41%3212127.44%
TSLA220701C005750002022-06-30 10:59AM EDT575.0090.0098.15100.50-27.25-23.24%182121.88%
TSLA220701C005800002022-06-30 3:48PM EDT580.0096.6093.1595.50-3.90-3.88%22212116.36%
TSLA220701C005850002022-06-30 2:27PM EDT585.0087.8588.2090.50-1.60-1.79%11114111.38%
TSLA220701C005900002022-06-30 10:44AM EDT590.0070.1183.2085.55-16.78-19.31%880106.40%
TSLA220701C005950002022-06-30 11:48AM EDT595.0088.8578.2580.60+3.85+4.53%430101.90%
TSLA220701C006000002022-06-30 3:58PM EDT600.0072.1873.3575.60-14.22-16.46%84874297.27%
TSLA220701C006050002022-06-30 3:56PM EDT605.0067.1268.3570.70-12.98-16.20%181992.53%
TSLA220701C006100002022-06-30 3:57PM EDT610.0062.0063.4565.35-10.87-14.92%26354984.62%
TSLA220701C006150002022-06-30 11:22AM EDT615.0063.0057.6061.90-6.00-8.70%152184.67%
TSLA220701C006200002022-06-30 3:59PM EDT620.0054.0053.8555.60-12.92-19.31%1,02048278.42%
TSLA220701C006250002022-06-30 3:53PM EDT625.0046.9048.0552.25-16.10-25.56%11913177.95%
TSLA220701C006300002022-06-30 3:55PM EDT630.0041.0543.4046.45-15.32-27.18%17024469.07%
TSLA220701C006350002022-06-30 3:40PM EDT635.0041.4938.8542.85-10.51-20.21%12815772.46%
TSLA220701C006400002022-06-30 3:58PM EDT640.0034.3134.4538.30-14.31-29.43%51986470.20%
TSLA220701C006450002022-06-30 3:55PM EDT645.0028.0030.4532.85-17.10-37.92%45124065.17%
TSLA220701C006500002022-06-30 3:59PM EDT650.0027.0026.9528.65-13.20-32.84%6,63494065.67%
TSLA220701C006550002022-06-30 3:58PM EDT655.0023.1822.7025.65-12.82-35.61%94335565.93%
TSLA220701C006600002022-06-30 3:59PM EDT660.0019.8519.4521.00-11.35-36.38%6,72654362.85%
TSLA220701C006650002022-06-30 3:59PM EDT665.0016.8516.1517.50-12.15-41.90%7,52769761.50%
TSLA220701C006700002022-06-30 3:59PM EDT670.0013.3513.1514.00-11.75-46.81%24,3781,02959.42%
TSLA220701C006750002022-06-30 3:59PM EDT675.0011.2010.7011.15-10.10-47.42%21,2651,41058.76%
TSLA220701C006800002022-06-30 3:59PM EDT680.008.508.208.80-10.16-54.45%53,3282,93657.51%
TSLA220701C006850002022-06-30 3:59PM EDT685.006.506.156.70-9.25-58.73%27,4811,98756.25%
TSLA220701C006900002022-06-30 3:59PM EDT690.005.004.705.10-8.40-62.69%29,4182,77056.18%
TSLA220701C006950002022-06-30 3:59PM EDT695.003.573.553.90-7.43-67.55%10,9772,18756.49%
TSLA220701C007000002022-06-30 3:59PM EDT700.002.742.652.89-6.31-69.72%93,8976,24856.64%
TSLA220701C007050002022-06-30 3:59PM EDT705.001.871.872.19-5.63-75.07%11,1471,99656.82%
TSLA220701C007075002022-06-30 3:59PM EDT707.501.661.611.80-5.08-75.37%3,17763856.69%
TSLA220701C007100002022-06-30 3:59PM EDT710.001.501.401.55-4.55-75.21%20,9613,71357.10%
TSLA220701C007125002022-06-30 3:59PM EDT712.501.121.151.44-4.38-79.64%2,72745857.78%
TSLA220701C007150002022-06-30 3:59PM EDT715.001.070.981.10-3.71-77.62%11,2332,57957.18%
TSLA220701C007175002022-06-30 3:59PM EDT717.500.880.820.95-3.42-79.53%2,48361257.47%
TSLA220701C007200002022-06-30 3:59PM EDT720.000.700.700.80-3.19-82.01%28,3945,26857.72%
TSLA220701C007225002022-06-30 3:58PM EDT722.500.620.580.72-2.73-81.49%1,70572158.28%
TSLA220701C007250002022-06-30 3:59PM EDT725.000.540.520.60-2.36-81.38%10,5003,20958.74%
TSLA220701C007275002022-06-30 3:59PM EDT727.500.500.410.52-2.06-80.47%1,67182158.84%
TSLA220701C007300002022-06-30 3:59PM EDT730.000.420.390.46-1.91-81.97%16,7317,09159.96%
TSLA220701C007325002022-06-30 3:59PM EDT732.500.350.320.41-1.71-83.01%2,07395160.40%
TSLA220701C007350002022-06-30 3:59PM EDT735.000.290.270.36-1.51-83.89%6,0032,93160.89%
TSLA220701C007400002022-06-30 3:59PM EDT740.000.220.220.29-1.16-84.06%11,8653,55662.70%
TSLA220701C007450002022-06-30 3:59PM EDT745.000.200.170.42-0.89-81.65%3,3742,80167.92%
TSLA220701C007500002022-06-30 3:59PM EDT750.000.150.140.16-0.68-81.93%25,58214,44665.04%
TSLA220701C007550002022-06-30 3:56PM EDT755.000.120.110.15-0.52-81.25%2,3072,42367.19%
TSLA220701C007600002022-06-30 3:59PM EDT760.000.090.080.13-0.40-81.63%3,3733,38668.65%
TSLA220701C007650002022-06-30 3:59PM EDT765.000.080.070.10-0.29-78.38%1,6672,06770.12%
TSLA220701C007700002022-06-30 3:59PM EDT770.000.070.060.07-0.21-75.00%3,5163,12071.09%
TSLA220701C007750002022-06-30 3:59PM EDT775.000.050.050.06-0.17-77.27%2,2032,91572.66%
TSLA220701C007800002022-06-30 3:58PM EDT780.000.050.050.06-0.14-73.68%2,2604,10375.78%
TSLA220701C007850002022-06-30 3:58PM EDT785.000.040.030.05-0.10-71.43%4901,34876.17%
TSLA220701C007900002022-06-30 3:59PM EDT790.000.040.030.10-0.07-63.64%1,4444,20682.81%
TSLA220701C007950002022-06-30 3:59PM EDT795.000.040.020.04-0.04-50.00%7171,43379.30%
TSLA220701C008000002022-06-30 3:59PM EDT800.000.030.030.04-0.05-62.50%7,23816,70883.20%
TSLA220701C008050002022-06-30 3:53PM EDT805.000.030.030.04-0.04-57.14%5872,04285.94%
TSLA220701C008100002022-06-30 3:48PM EDT810.000.040.020.07-0.01-20.00%6813,23490.63%
TSLA220701C008150002022-06-30 3:50PM EDT815.000.020.020.05-0.03-60.00%12898791.41%
TSLA220701C008200002022-06-30 3:54PM EDT820.000.030.020.04-0.01-25.00%1,0442,82892.58%
TSLA220701C008250002022-06-30 3:58PM EDT825.000.010.010.03-0.04-80.00%1,5812,80991.41%
TSLA220701C008300002022-06-30 3:51PM EDT830.000.020.010.03-0.02-50.00%5732,96894.53%
TSLA220701C008350002022-06-30 3:49PM EDT835.000.020.020.060.00-1781,112102.73%
TSLA220701C008400002022-06-30 3:48PM EDT840.000.010.010.02-0.01-50.00%7523,69996.88%
TSLA220701C008450002022-06-30 3:54PM EDT845.000.020.010.05-0.01-33.33%931,131105.08%
TSLA220701C008500002022-06-30 3:58PM EDT850.000.010.010.02-0.02-66.67%1,8628,876101.56%
TSLA220701C008550002022-06-30 3:31PM EDT855.000.010.010.03-0.01-50.00%1952,631106.25%
TSLA220701C008600002022-06-30 3:48PM EDT860.000.010.010.02-0.01-50.00%1311,362106.25%
TSLA220701C008650002022-06-30 3:59PM EDT865.000.010.000.01-0.01-50.00%2531,01398.44%
TSLA220701C008700002022-06-30 3:54PM EDT870.000.010.000.02-0.01-50.00%2032,332106.25%
TSLA220701C008750002022-06-30 3:25PM EDT875.000.010.000.02-0.02-66.67%2251,248109.38%
TSLA220701C008800002022-06-30 3:57PM EDT880.000.010.000.01-0.01-50.00%1461,812106.25%
TSLA220701C008850002022-06-30 3:31PM EDT885.000.010.000.02-0.02-66.67%65729114.06%
TSLA220701C008900002022-06-30 3:59PM EDT890.000.010.000.02-0.01-50.00%441,712115.63%
TSLA220701C008950002022-06-30 1:37PM EDT895.000.030.000.01+0.01+50.00%163659112.50%
TSLA220701C009000002022-06-30 3:53PM EDT900.000.020.000.02+0.01+100.00%5056,401120.31%
TSLA220701C009050002022-06-30 2:50PM EDT905.000.020.000.010.00-304608115.63%
TSLA220701C009100002022-06-30 2:23PM EDT910.000.020.000.020.00-241,408125.00%
TSLA220701C009150002022-06-30 12:16PM EDT915.000.010.000.020.00-4517126.56%
TSLA220701C009200002022-06-30 1:46PM EDT920.000.010.000.020.00-291,178128.13%
TSLA220701C009250002022-06-30 3:59PM EDT925.000.010.000.03-0.01-50.00%25530134.38%
TSLA220701C009300002022-06-30 2:51PM EDT930.000.010.000.010.00-1851,256125.00%
TSLA220701C009350002022-06-30 3:51PM EDT935.000.010.000.020.00-53721134.38%
TSLA220701C009400002022-06-30 3:49PM EDT940.000.010.000.010.00-196801131.25%
TSLA220701C009450002022-06-30 10:11AM EDT945.000.010.000.010.00-2150131.25%
TSLA220701C009500002022-06-30 12:40PM EDT950.000.010.000.010.00-222,621134.38%
TSLA220701C009550002022-06-29 9:33AM EDT955.000.010.000.010.00-2212134.38%
TSLA220701C009600002022-06-30 10:24AM EDT960.000.020.000.02+0.01+100.00%45337143.75%
TSLA220701C009650002022-06-29 9:41AM EDT965.000.010.000.010.00-1410137.50%
TSLA220701C009700002022-06-30 9:35AM EDT970.000.010.000.010.00-3301140.63%
TSLA220701C009750002022-06-30 2:17PM EDT975.000.010.000.020.00-116352150.00%
TSLA220701C009800002022-06-30 3:40PM EDT980.000.010.000.020.00-5160151.56%
TSLA220701C009850002022-06-30 9:33AM EDT985.000.010.000.010.00-2149146.88%
TSLA220701C009900002022-06-29 3:26PM EDT990.000.020.000.010.00-301,074150.00%
TSLA220701C009950002022-06-28 10:17AM EDT995.000.020.000.020.00-16322156.25%
TSLA220701C010000002022-06-30 9:53AM EDT1,000.000.010.000.01-0.01-50.00%82,391150.00%
TSLA220701C010100002022-06-28 3:06PM EDT1,010.000.010.000.010.00-2224156.25%
TSLA220701C010200002022-06-30 2:58PM EDT1,020.000.010.000.010.00-2180159.38%
TSLA220701C010250002022-06-29 9:31AM EDT1,025.000.010.000.010.00-1166159.38%
TSLA220701C010300002022-06-27 3:05PM EDT1,030.000.030.000.010.00-1488162.50%
TSLA220701C010400002022-06-27 3:38PM EDT1,040.000.010.000.010.00-33106165.63%
TSLA220701C010500002022-06-30 1:45PM EDT1,050.000.010.000.010.00-7997168.75%
TSLA220701C010600002022-06-27 2:03PM EDT1,060.000.010.000.010.00-1100171.88%
TSLA220701C010700002022-06-27 3:50PM EDT1,070.000.010.000.050.00-15188196.88%
TSLA220701C010750002022-06-27 10:08AM EDT1,075.000.020.000.010.00-1089175.00%
TSLA220701C010800002022-06-24 9:32AM EDT1,080.000.020.000.010.00-5120178.13%
TSLA220701C010900002022-06-28 9:33AM EDT1,090.000.010.000.010.00-1133181.25%
TSLA220701C011000002022-06-27 1:47PM EDT1,100.000.010.000.010.00-30590184.38%
TSLA220701C011100002022-06-27 1:40PM EDT1,110.000.010.000.010.00-20127187.50%
TSLA220701C011200002022-06-27 9:36AM EDT1,120.000.030.000.010.00-160190.63%
TSLA220701C011250002022-06-29 10:18AM EDT1,125.000.010.000.010.00-142193.75%
TSLA220701C011300002022-06-24 9:32AM EDT1,130.000.040.000.260.00-153251.17%
TSLA220701C011400002022-06-28 9:43AM EDT1,140.000.030.000.010.00-178196.88%
TSLA220701C011500002022-06-28 9:43AM EDT1,150.000.010.000.010.00-1107200.00%
TSLA220701C011600002022-06-24 11:20AM EDT1,160.000.020.000.010.00-126203.13%
TSLA220701C011700002022-06-22 3:27PM EDT1,170.000.020.000.010.00-1161206.25%
TSLA220701C011750002022-06-21 9:58AM EDT1,175.000.030.000.010.00-442206.25%
TSLA220701C011800002022-06-22 11:07AM EDT1,180.000.010.000.210.00-143264.06%
TSLA220701C011900002022-06-27 9:42AM EDT1,190.000.010.000.010.00-1200212.50%
TSLA220701C012000002022-06-30 12:02PM EDT1,200.000.010.000.010.00-101,486212.50%
TSLA220701C012100002022-06-27 12:10PM EDT1,210.000.010.000.010.00-92183218.75%
TSLA220701C012200002022-06-22 10:05AM EDT1,220.000.020.000.010.00-1024218.75%
TSLA220701C012300002022-06-15 1:16PM EDT1,230.000.050.000.010.00-1646225.00%
TSLA220701C012400002022-06-15 9:36AM EDT1,240.000.070.000.010.00-122225.00%
TSLA220701C012500002022-06-30 3:31PM EDT1,250.000.010.000.010.00-1134231.25%
TSLA220701C012600002022-06-29 3:10PM EDT1,260.000.010.000.010.00-2970231.25%
TSLA220701C012700002022-06-17 1:09PM EDT1,270.000.030.000.010.00-18234.38%
TSLA220701C012750002022-06-13 12:30PM EDT1,275.000.070.000.010.00-1037237.50%
TSLA220701C013000002022-06-28 9:41AM EDT1,300.000.030.000.010.00-2148243.75%
TSLA220701C013250002022-06-27 10:46AM EDT1,325.000.010.000.010.00-415250.00%
TSLA220701C013500002022-06-29 2:32PM EDT1,350.000.010.000.010.00-133256.25%
TSLA220701C013750002022-06-27 2:38PM EDT1,375.000.010.000.010.00-200235262.50%
TSLA220701C014000002022-06-27 1:35PM EDT1,400.000.010.000.010.00-3183268.75%
TSLA220701C014250002022-06-27 12:54PM EDT1,425.000.010.000.010.00-18275.00%
TSLA220701C014500002022-06-27 10:41AM EDT1,450.000.010.000.010.00-10102281.25%
TSLA220701C014750002022-06-29 1:22PM EDT1,475.000.010.000.010.00-240287.50%
TSLA220701C015000002022-06-29 12:48PM EDT1,500.000.010.000.010.00-2159287.50%
TSLA220701C015250002022-06-27 10:13AM EDT1,525.000.010.000.010.00-215293.75%
TSLA220701C015500002022-06-27 9:44AM EDT1,550.000.010.000.010.00-2953300.00%
TSLA220701C016000002022-06-30 11:59AM EDT1,600.000.010.000.010.00-2585312.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220701P002000002022-06-30 12:42PM EDT200.000.020.000.01+0.01+100.00%32,194456.25%
TSLA220701P002500002022-06-29 2:20PM EDT250.000.010.000.010.00-351,478375.00%
TSLA220701P003000002022-06-30 3:17PM EDT300.000.010.000.010.00-2412,040306.25%
TSLA220701P003500002022-06-30 1:30PM EDT350.000.010.000.010.00-472,044250.00%
TSLA220701P004000002022-06-30 3:56PM EDT400.000.010.000.01-0.01-50.00%1206,382200.00%
TSLA220701P004100002022-06-30 3:53PM EDT410.000.010.000.02-0.02-66.67%22800203.13%
TSLA220701P004200002022-06-30 3:54PM EDT420.000.010.000.02-0.01-50.00%30672193.75%
TSLA220701P004300002022-06-30 3:59PM EDT430.000.010.000.03-0.01-50.00%2101,344190.63%
TSLA220701P004400002022-06-30 3:49PM EDT440.000.010.000.02-0.02-66.67%49607175.00%
TSLA220701P004500002022-06-30 3:59PM EDT450.000.020.000.02-0.02-50.00%3513,872167.19%
TSLA220701P004600002022-06-30 3:56PM EDT460.000.020.010.04-0.04-66.67%5082,904170.31%
TSLA220701P004700002022-06-30 3:58PM EDT470.000.030.010.07-0.03-50.00%1543,343168.75%
TSLA220701P004800002022-06-30 3:45PM EDT480.000.020.010.02-0.06-75.00%2661,586146.88%
TSLA220701P004900002022-06-30 3:40PM EDT490.000.020.010.07-0.07-77.78%1281,468150.00%
TSLA220701P005000002022-06-30 3:57PM EDT500.000.020.020.03-0.08-80.00%1,4208,487135.94%
TSLA220701P005050002022-06-30 3:45PM EDT505.000.030.020.05-0.07-70.00%88559135.16%
TSLA220701P005100002022-06-30 3:45PM EDT510.000.030.030.05-0.11-78.57%2511,038132.81%
TSLA220701P005150002022-06-30 3:46PM EDT515.000.040.020.05-0.10-71.43%131781126.95%
TSLA220701P005200002022-06-30 3:26PM EDT520.000.030.030.04-0.12-80.00%5472,050122.66%
TSLA220701P005250002022-06-30 3:59PM EDT525.000.040.020.04-0.09-69.23%2691,447117.19%
TSLA220701P005300002022-06-30 3:54PM EDT530.000.040.040.05-0.10-71.43%2211,635117.19%
TSLA220701P005350002022-06-30 3:55PM EDT535.000.030.000.05-0.18-85.71%315759107.03%
TSLA220701P005400002022-06-30 3:47PM EDT540.000.050.040.05-0.12-70.59%3322,420108.59%
TSLA220701P005450002022-06-30 3:53PM EDT545.000.030.010.05-0.18-85.71%238633100.78%
TSLA220701P005500002022-06-30 3:59PM EDT550.000.070.040.07-0.15-68.18%2,4878,538102.73%
TSLA220701P005550002022-06-30 3:58PM EDT555.000.060.050.09-0.18-75.00%257786101.17%
TSLA220701P005600002022-06-30 3:59PM EDT560.000.060.060.07-0.20-76.92%7213,09996.09%
TSLA220701P005650002022-06-30 3:59PM EDT565.000.050.050.08-0.28-84.85%4891,71191.80%
TSLA220701P005700002022-06-30 3:59PM EDT570.000.070.040.10-0.26-78.79%1,3402,45388.28%
TSLA220701P005750002022-06-30 3:59PM EDT575.000.100.050.15-0.26-72.22%6922,54987.89%
TSLA220701P005800002022-06-30 3:59PM EDT580.000.070.090.13-0.33-82.50%2,4013,74884.38%
TSLA220701P005850002022-06-30 3:59PM EDT585.000.110.080.18-0.33-75.00%1,4542,49381.84%
TSLA220701P005900002022-06-30 3:59PM EDT590.000.150.120.17-0.39-72.22%3,5303,48778.52%
TSLA220701P005950002022-06-30 3:59PM EDT595.000.170.150.23-0.43-71.67%1,4652,06676.95%
TSLA220701P006000002022-06-30 3:59PM EDT600.000.200.180.22-0.51-71.83%25,95713,24772.95%
TSLA220701P006050002022-06-30 3:59PM EDT605.000.270.220.32-0.58-68.24%3,1691,46571.58%
TSLA220701P006100002022-06-30 3:59PM EDT610.000.400.300.39-0.59-59.60%5,9832,27769.53%
TSLA220701P006150002022-06-30 3:59PM EDT615.000.410.420.53-0.77-65.25%5,1321,55668.41%
TSLA220701P006200002022-06-30 3:59PM EDT620.000.680.600.66-0.75-52.45%25,7484,88366.89%
TSLA220701P006250002022-06-30 3:59PM EDT625.000.840.800.92-0.94-52.81%9,3322,70565.80%
TSLA220701P006300002022-06-30 3:59PM EDT630.001.151.081.25-0.95-45.24%15,0204,26964.70%
TSLA220701P006350002022-06-30 3:59PM EDT635.001.561.351.67-1.03-39.77%8,1892,04762.99%
TSLA220701P006400002022-06-30 3:59PM EDT640.002.142.012.18-0.94-30.52%17,4903,25462.62%
TSLA220701P006450002022-06-30 3:59PM EDT645.002.932.652.93-0.87-22.89%9,1952,05461.73%
TSLA220701P006500002022-06-30 3:59PM EDT650.003.403.403.70-1.10-24.44%83,9167,23760.00%
TSLA220701P006550002022-06-30 3:59PM EDT655.004.894.454.90-0.46-8.60%15,5511,29959.35%
TSLA220701P006600002022-06-30 3:59PM EDT660.006.005.506.25-0.46-7.12%47,0382,76557.63%
TSLA220701P006650002022-06-30 3:59PM EDT665.007.686.757.70-0.14-1.79%20,5591,88755.27%
TSLA220701P006700002022-06-30 3:59PM EDT670.009.859.059.85+0.45+4.79%53,9533,15555.84%
TSLA220701P006750002022-06-30 3:59PM EDT675.0011.5011.2012.20+0.35+3.14%28,9853,15754.71%
TSLA220701P006800002022-06-30 3:59PM EDT680.0014.6813.2015.00+1.82+14.15%38,8345,57352.47%
TSLA220701P006850002022-06-30 3:59PM EDT685.0018.4516.8018.20+3.00+19.42%9,2702,09053.50%
TSLA220701P006900002022-06-30 3:59PM EDT690.0021.4819.2521.85+3.73+21.01%4,7813,83450.60%
TSLA220701P006950002022-06-30 3:59PM EDT695.0026.0723.6525.75+5.46+26.49%1,3641,93152.43%
TSLA220701P007000002022-06-30 3:59PM EDT700.0029.1027.8529.50+5.40+22.78%11,7224,45351.32%
TSLA220701P007050002022-06-30 3:59PM EDT705.0035.0030.9534.75+8.84+33.79%5671,86966.15%
TSLA220701P007075002022-06-30 3:59PM EDT707.5036.8534.0036.10+6.50+21.42%27674559.67%
TSLA220701P007100002022-06-30 3:53PM EDT710.0040.5035.3038.60+10.00+32.79%5142,00762.57%
TSLA220701P007125002022-06-30 3:59PM EDT712.5040.8038.5040.65+6.13+17.68%7343860.84%
TSLA220701P007150002022-06-30 3:55PM EDT715.0046.3840.8042.95+12.18+35.61%2181,15961.28%
TSLA220701P007175002022-06-30 3:49PM EDT717.5043.9043.1045.30+3.35+8.26%5763262.04%
TSLA220701P007200002022-06-30 3:55PM EDT720.0050.9745.8047.95+11.42+28.87%1,1932,27066.43%
TSLA220701P007225002022-06-30 12:52PM EDT722.5053.0048.3050.05+11.43+27.50%1749863.53%
TSLA220701P007250002022-06-30 3:56PM EDT725.0054.8150.8052.50+11.81+27.47%1701,01965.14%
TSLA220701P007275002022-06-30 3:48PM EDT727.5053.0052.6554.90+8.41+18.86%4566265.82%
TSLA220701P007300002022-06-30 3:40PM EDT730.0060.4854.0557.55+14.68+32.05%3062,24770.58%
TSLA220701P007325002022-06-30 2:42PM EDT732.5063.2557.5059.80+12.05+23.54%3872568.51%
TSLA220701P007350002022-06-30 3:59PM EDT735.0062.8559.9562.25+12.37+24.50%3971,33169.70%
TSLA220701P007400002022-06-30 3:57PM EDT740.0067.9763.8567.95+11.97+21.38%2561,54585.94%
TSLA220701P007450002022-06-30 3:38PM EDT745.0068.8469.8072.15+5.38+8.48%431,15275.88%
TSLA220701P007500002022-06-30 3:59PM EDT750.0078.0574.8077.05+13.05+20.08%8131,34377.30%
TSLA220701P007550002022-06-30 3:54PM EDT755.0084.5079.7082.05+10.82+14.69%2139481.20%
TSLA220701P007600002022-06-30 3:54PM EDT760.0089.1585.1587.20+15.08+20.36%9556489.16%
TSLA220701P007650002022-06-30 2:41PM EDT765.0086.1889.7092.05+6.18+7.73%2818188.82%
TSLA220701P007700002022-06-30 1:30PM EDT770.0087.2194.6597.00+2.71+3.21%2228990.92%
TSLA220701P007750002022-06-30 2:27PM EDT775.0094.8599.65102.00+4.53+5.02%1311494.53%
TSLA220701P007800002022-06-30 3:58PM EDT780.00105.26104.65107.00+8.20+8.45%328898.14%
TSLA220701P007850002022-06-30 1:34PM EDT785.00114.40109.65112.00+14.60+14.63%2842101.66%
TSLA220701P007900002022-06-30 11:44AM EDT790.00112.40114.65117.00+4.40+4.07%10189105.18%
TSLA220701P007950002022-06-30 2:41PM EDT795.00115.81119.65122.00+0.66+0.57%1715108.69%
TSLA220701P008000002022-06-30 3:59PM EDT800.00127.60124.65126.95+13.35+11.68%328310110.01%
TSLA220701P008050002022-06-30 2:45PM EDT805.00128.23129.65132.00+8.37+6.98%2763115.43%
TSLA220701P008100002022-06-30 9:55AM EDT810.00130.00134.60137.00-3.95-2.95%1118118.85%
TSLA220701P008150002022-06-30 11:48AM EDT815.00130.14139.60142.00-1.56-1.18%199122.17%
TSLA220701P008200002022-06-30 10:05AM EDT820.00152.51144.60147.00+16.06+11.77%39125.39%
TSLA220701P008250002022-06-30 3:59PM EDT825.00152.50149.60152.00-1.38-0.90%723128.71%
TSLA220701P008300002022-06-29 3:06PM EDT830.00147.41154.60157.000.00-61310131.89%
TSLA220701P008350002022-06-30 3:34PM EDT835.00159.15159.60161.95+1.15+0.73%514132.72%
TSLA220701P008400002022-06-30 1:22PM EDT840.00159.01164.60166.95-0.72-0.45%6154135.84%
TSLA220701P008450002022-06-29 2:08PM EDT845.00164.03169.60171.950.00-320138.87%
TSLA220701P008500002022-06-30 2:55PM EDT850.00177.10174.65176.95+6.60+3.87%6978141.99%
TSLA220701P008550002022-06-29 12:29PM EDT855.00187.65179.60181.950.00-150144.92%
TSLA220701P008600002022-06-30 3:42PM EDT860.00186.25184.60186.95+8.25+4.63%44147.95%
TSLA220701P008650002022-06-29 9:43AM EDT865.00189.05189.60191.950.00-41150.98%
TSLA220701P008700002022-06-28 11:48AM EDT870.00157.10194.60196.950.00-165153.91%
TSLA220701P008750002022-06-29 12:34PM EDT875.00206.63199.60201.950.00-45156.84%
TSLA220701P008800002022-06-30 10:30AM EDT880.00217.16204.60206.95+60.52+38.64%65159.67%
TSLA220701P008850002022-06-29 9:57AM EDT885.00220.65209.60211.95+18.28+9.03%23162.60%
TSLA220701P008900002022-06-27 10:19AM EDT890.00153.20214.60216.950.00-80165.43%
TSLA220701P008950002022-06-30 3:30PM EDT895.00219.60219.60221.95+1.81+0.83%11168.26%
TSLA220701P009000002022-06-29 2:49PM EDT900.00221.37224.65226.950.00-61171.09%
TSLA220701P009050002022-06-30 10:18AM EDT905.00236.75229.60231.95+42.65+21.97%50173.83%
TSLA220701P009100002022-06-28 11:44AM EDT910.00197.12234.60236.950.00-70176.56%
TSLA220701P009150002022-06-29 9:35AM EDT915.00245.86239.60241.95+9.16+3.87%11179.30%
TSLA220701P009200002022-06-30 2:59PM EDT920.00243.25244.60246.95+36.21+17.49%311182.03%
TSLA220701P009250002022-06-28 9:41AM EDT925.00181.80249.60251.950.00-20184.77%
TSLA220701P009300002022-06-28 10:50AM EDT930.00204.60254.60256.950.00-60187.40%
TSLA220701P009350002022-06-28 11:24AM EDT935.00217.20259.60261.950.00-20190.04%
TSLA220701P009400002022-06-24 9:49AM EDT940.00212.52264.60266.950.00-20192.68%
TSLA220701P009450002022-06-27 3:16PM EDT945.00211.40269.60271.950.00-20195.31%
TSLA220701P009500002022-06-29 12:57PM EDT950.00278.02274.65276.950.00-11197.85%
TSLA220701P009550002022-06-28 9:55AM EDT955.00285.30279.60281.95+77.20+37.10%10200.49%
TSLA220701P009600002022-06-30 11:11AM EDT960.00289.30284.60286.95+15.73+5.75%22203.03%
TSLA220701P009650002022-06-28 10:17AM EDT965.00228.25289.60291.950.00-50205.57%
TSLA220701P009700002022-06-27 10:56AM EDT970.00220.90294.60296.950.00-60208.11%
TSLA220701P009750002022-06-27 10:49AM EDT975.00229.40299.60301.950.00-60210.55%
TSLA220701P009800002022-06-30 9:53AM EDT980.00306.56304.60306.95+60.44+24.56%22213.09%
TSLA220701P009850002022-06-27 11:44AM EDT985.00241.89309.60311.950.00-100215.53%
TSLA220701P009900002022-06-27 10:01AM EDT990.00245.50314.60316.950.00-60217.97%
TSLA220701P009950002022-06-27 10:00AM EDT995.00250.50319.60321.950.00-60220.41%
TSLA220701P010000002022-06-27 3:45PM EDT1,000.00265.00324.80326.900.00-170218.95%
TSLA220701P010200002022-06-17 10:08AM EDT1,020.00366.50344.60346.950.00-10232.32%
TSLA220701P010250002022-06-17 12:06PM EDT1,025.00379.05349.60351.950.00-10234.67%
TSLA220701P010300002022-06-24 10:16AM EDT1,030.00294.00354.60356.950.00-10237.01%
TSLA220701P010400002022-06-27 9:31AM EDT1,040.00285.00364.60366.950.00-10241.60%
TSLA220701P010500002022-06-30 9:38AM EDT1,050.00372.00374.80376.80-8.00-2.11%10232.03%
TSLA220701P010700002022-06-29 10:56AM EDT1,070.00393.00394.60396.950.00-10255.08%
TSLA220701P010750002022-06-15 11:19AM EDT1,075.00397.89399.60401.950.00-20257.23%
TSLA220701P010800002022-05-27 11:19AM EDT1,080.00330.40338.45353.100.00-100.00%
TSLA220701P010900002022-06-29 3:53PM EDT1,090.00408.30414.60416.950.00-180263.87%
TSLA220701P011000002022-06-29 9:34AM EDT1,100.00419.19424.80426.900.00-10263.67%
TSLA220701P011100002022-05-19 3:58PM EDT1,110.00400.27458.50461.350.00--0589.97%
TSLA220701P011200002022-06-27 10:00AM EDT1,120.00376.62444.60446.950.00-10276.47%
TSLA220701P011250002022-05-19 12:37PM EDT1,125.00407.87473.75476.350.00--1600.85%
TSLA220701P011300002022-06-27 10:00AM EDT1,130.00386.40454.60456.950.00-10280.66%
TSLA220701P011800002022-06-21 3:50PM EDT1,180.00461.55504.60506.950.00--0300.59%
TSLA220701P012000002022-06-01 9:48AM EDT1,200.00435.00524.80526.900.00-10303.32%
TSLA220701P012200002022-06-23 10:21AM EDT1,220.00514.15544.60546.950.00--0315.82%
TSLA220701P012500002022-05-17 2:45PM EDT1,250.00496.67604.60620.500.00--0769.91%
TSLA220701P013000002022-06-27 10:12AM EDT1,300.00561.00624.80626.800.00-20326.17%
TSLA220701P015000002022-06-28 2:47PM EDT1,500.00798.06824.80826.800.00-10387.11%
TSLA220701P016000002022-06-30 10:30AM EDT1,600.00940.70924.80926.80+14.70+1.59%40414.06%