HomeMailNewsFinanceSportsEntertainmentSearchMobileMore... Yahoo Finance Search Sign in Mail Finance Home Watchlists My Portfolio Screeners Yahoo Finance Plus Markets News Personal Finance Videos Industries Tech Contact Us U.S. markets closed S&P Futures 4,165.75 +7.50(+0.18%) Dow Futures 34,077.00 +57.00(+0.17%) Nasdaq Futures 13,549.75 +13.75(+0.10%) Russell 2000 Futures 2,254.80 +10.30(+0.46%) Crude Oil 66.35 +0.66(+1.00%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 673.60-11.30 (-1.65%) At close: 4:00PM EDT 675.10 +1.50 (0.22%) After hours: 7:59PM EDT Summary Chart Conversations Statistics Historical Data Profile Financials Analysis Options Holders Sustainability In The Money Show:ListStraddle CallsforMay 7, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210507C00300000 2021-04-26 3:31PM EDT 300.00 435.80 372.25 375.65 0.00 - 1 41 365.04% TSLA210507C00350000 2021-04-19 9:42AM EDT 350.00 361.80 322.30 325.65 0.00 - 1 11 302.54% TSLA210507C00400000 2021-04-30 11:03AM EDT 400.00 291.34 272.30 275.70 0.00 - 1 2 247.66% TSLA210507C00410000 2021-04-26 11:35AM EDT 410.00 333.35 262.35 265.70 0.00 - 2 3 238.87% TSLA210507C00420000 2021-04-20 2:15PM EDT 420.00 252.65 252.35 255.75 -44.20 -14.89% 2 3 230.18% TSLA210507C00430000 2021-05-03 2:05PM EDT 430.00 242.11 242.40 245.75 -10.46 -4.14% 1 23 221.48% TSLA210507C00440000 2021-04-26 10:31AM EDT 440.00 298.80 232.40 235.80 0.00 - 2 3 212.70% TSLA210507C00450000 2021-04-30 11:04AM EDT 450.00 242.45 222.80 225.80 0.00 - 1 117 212.70% TSLA210507C00460000 2021-05-04 11:12AM EDT 460.00 205.10 212.50 215.85 -39.43 -16.12% 1 38 196.68% TSLA210507C00470000 2021-04-26 9:37AM EDT 470.00 276.70 202.85 205.65 0.00 - 2 119 190.23% TSLA210507C00480000 2021-05-04 3:35PM EDT 480.00 188.40 192.55 195.95 -68.85 -26.76% 4 44 180.47% TSLA210507C00490000 2021-05-04 10:46AM EDT 490.00 182.40 182.60 186.00 -32.55 -15.14% 1 23 172.75% TSLA210507C00500000 2021-05-04 2:22PM EDT 500.00 172.50 173.00 175.45 -21.50 -11.08% 58 84 160.35% TSLA210507C00510000 2021-05-04 2:48PM EDT 510.00 158.05 163.10 166.10 -19.95 -11.21% 16 15 162.99% TSLA210507C00520000 2021-05-04 2:43PM EDT 520.00 145.70 153.15 155.85 -18.40 -11.21% 34 63 150.54% TSLA210507C00530000 2021-05-04 3:32PM EDT 530.00 136.20 143.25 145.80 -16.30 -10.69% 23 62 141.70% TSLA210507C00540000 2021-05-04 3:13PM EDT 540.00 127.05 133.35 135.35 -18.40 -12.65% 62 122 127.64% TSLA210507C00550000 2021-05-04 3:49PM EDT 550.00 117.40 123.45 125.90 -15.60 -11.73% 85 229 126.42% TSLA210507C00555000 2021-05-04 3:35PM EDT 555.00 115.00 118.55 121.00 -13.40 -10.44% 56 102 123.73% TSLA210507C00560000 2021-05-04 3:53PM EDT 560.00 113.44 113.60 116.35 -9.96 -8.07% 93 147 122.71% TSLA210507C00565000 2021-05-04 3:41PM EDT 565.00 108.48 108.70 111.10 -10.52 -8.84% 248 53 116.55% TSLA210507C00570000 2021-05-04 3:51PM EDT 570.00 103.60 103.80 106.25 -13.85 -11.79% 79 145 113.87% TSLA210507C00575000 2021-05-04 3:52PM EDT 575.00 98.40 98.90 101.40 -8.40 -7.87% 112 52 110.99% TSLA210507C00580000 2021-05-04 3:59PM EDT 580.00 94.65 94.00 96.95 -13.20 -12.24% 97 134 110.69% TSLA210507C00585000 2021-05-04 3:45PM EDT 585.00 87.70 89.90 91.05 -12.90 -12.82% 105 152 105.64% TSLA210507C00590000 2021-05-04 3:16PM EDT 590.00 79.50 85.05 86.20 -16.75 -17.40% 73 131 102.47% TSLA210507C00595000 2021-05-04 3:42PM EDT 595.00 76.70 80.20 81.35 -16.25 -17.48% 135 135 99.12% TSLA210507C00600000 2021-05-04 3:58PM EDT 600.00 75.29 75.35 76.50 -10.26 -11.99% 756 488 95.58% TSLA210507C00605000 2021-05-04 3:51PM EDT 605.00 67.75 70.60 71.70 -12.50 -15.58% 57 223 92.63% TSLA210507C00610000 2021-05-04 3:51PM EDT 610.00 63.00 65.80 66.95 -12.36 -16.40% 69 205 89.40% TSLA210507C00615000 2021-05-04 3:51PM EDT 615.00 60.00 61.10 62.20 -14.85 -19.84% 56 233 86.35% TSLA210507C00620000 2021-05-04 3:51PM EDT 620.00 54.25 56.40 57.50 -15.05 -21.72% 111 182 83.22% TSLA210507C00622500 2021-05-04 3:56PM EDT 622.50 54.10 54.10 55.20 -13.55 -20.03% 92 107 81.90% TSLA210507C00625000 2021-05-04 3:47PM EDT 625.00 48.30 51.80 52.85 -14.90 -23.58% 77 183 80.30% TSLA210507C00627500 2021-05-04 3:56PM EDT 627.50 49.56 49.50 50.60 -10.74 -17.81% 46 98 78.97% TSLA210507C00630000 2021-05-04 3:58PM EDT 630.00 47.10 47.25 48.35 -10.40 -18.09% 406 188 77.70% TSLA210507C00632500 2021-05-04 3:45PM EDT 632.50 45.20 45.00 46.10 -12.40 -21.53% 116 79 76.31% TSLA210507C00635000 2021-05-04 3:59PM EDT 635.00 42.77 42.85 43.90 -11.88 -21.74% 136 112 75.26% TSLA210507C00637500 2021-05-04 3:57PM EDT 637.50 40.82 40.65 41.70 -12.93 -24.06% 145 49 73.91% TSLA210507C00640000 2021-05-04 3:52PM EDT 640.00 38.83 38.50 39.60 -9.82 -20.18% 540 319 72.86% TSLA210507C00642500 2021-05-04 3:56PM EDT 642.50 36.50 36.45 37.50 -13.66 -27.23% 109 95 71.94% TSLA210507C00645000 2021-05-04 3:38PM EDT 645.00 34.45 34.35 35.45 -8.93 -20.59% 224 264 70.84% TSLA210507C00647500 2021-05-04 3:59PM EDT 647.50 32.45 32.35 33.40 -10.25 -24.00% 192 111 69.82% TSLA210507C00650000 2021-05-04 3:59PM EDT 650.00 30.91 30.45 31.45 -8.27 -21.11% 2,879 1,454 69.12% TSLA210507C00652500 2021-05-04 3:52PM EDT 652.50 27.75 28.50 29.50 -13.70 -33.05% 461 65 68.10% TSLA210507C00655000 2021-05-04 3:50PM EDT 655.00 27.00 26.60 27.65 -9.29 -25.60% 796 126 67.23% TSLA210507C00657500 2021-05-04 3:51PM EDT 657.50 23.81 24.85 25.80 -10.89 -31.38% 474 264 66.49% TSLA210507C00660000 2021-05-04 3:59PM EDT 660.00 23.50 23.10 24.00 -8.00 -25.40% 8,246 391 65.65% TSLA210507C00662500 2021-05-04 3:56PM EDT 662.50 21.56 21.45 22.35 -8.05 -27.19% 3,875 113 65.11% TSLA210507C00665000 2021-05-04 3:59PM EDT 665.00 20.29 19.85 20.50 -7.26 -26.35% 14,522 173 64.03% TSLA210507C00667500 2021-05-04 3:59PM EDT 667.50 18.35 18.40 19.15 -8.50 -31.66% 6,351 66 64.06% TSLA210507C00670000 2021-05-04 3:59PM EDT 670.00 17.50 17.25 17.50 -6.70 -27.69% 28,292 703 63.84% TSLA210507C00672500 2021-05-04 3:59PM EDT 672.50 16.00 15.85 16.20 -7.14 -30.86% 4,246 212 63.55% TSLA210507C00675000 2021-05-04 3:59PM EDT 675.00 14.60 14.60 14.80 -6.15 -29.64% 10,788 551 63.11% TSLA210507C00677500 2021-05-04 3:58PM EDT 677.50 13.35 13.35 13.55 -6.55 -32.91% 3,500 277 62.71% TSLA210507C00680000 2021-05-04 3:59PM EDT 680.00 12.30 12.30 12.40 -5.75 -31.86% 21,122 1,400 62.67% TSLA210507C00682500 2021-05-04 3:57PM EDT 682.50 11.12 11.05 11.40 -5.79 -34.24% 2,503 701 62.25% TSLA210507C00685000 2021-05-04 3:59PM EDT 685.00 10.25 10.05 10.40 -5.15 -33.44% 7,763 1,652 62.09% TSLA210507C00687500 2021-05-04 3:59PM EDT 687.50 9.25 9.10 9.45 -5.10 -35.54% 1,801 708 61.87% TSLA210507C00690000 2021-05-04 3:59PM EDT 690.00 8.25 8.35 8.40 -5.00 -37.74% 12,775 2,888 61.60% TSLA210507C00692500 2021-05-04 3:59PM EDT 692.50 7.55 7.40 7.75 -4.60 -37.86% 1,650 992 61.50% TSLA210507C00695000 2021-05-04 3:59PM EDT 695.00 6.83 6.80 6.85 -4.32 -38.74% 6,076 1,940 61.37% TSLA210507C00697500 2021-05-04 3:59PM EDT 697.50 6.15 5.95 6.30 -4.10 -40.00% 2,084 994 61.21% TSLA210507C00700000 2021-05-04 3:59PM EDT 700.00 5.42 5.40 5.50 -3.90 -41.85% 42,780 8,946 60.90% TSLA210507C00702500 2021-05-04 3:59PM EDT 702.50 4.85 4.70 5.05 -3.65 -42.94% 2,043 1,258 60.83% TSLA210507C00705000 2021-05-04 3:59PM EDT 705.00 4.40 4.20 4.45 -3.18 -41.95% 4,426 2,138 60.63% TSLA210507C00707500 2021-05-04 3:59PM EDT 707.50 3.75 3.75 4.05 -3.33 -47.03% 1,369 990 60.89% TSLA210507C00710000 2021-05-04 3:59PM EDT 710.00 3.42 3.30 3.50 -3.10 -47.55% 8,721 4,734 60.43% TSLA210507C00712500 2021-05-04 3:59PM EDT 712.50 3.10 2.89 3.15 -2.56 -45.23% 1,300 754 60.46% TSLA210507C00715000 2021-05-04 3:59PM EDT 715.00 2.70 2.65 2.75 -2.57 -48.77% 3,764 2,263 60.67% TSLA210507C00717500 2021-05-04 3:59PM EDT 717.50 2.38 2.29 2.48 -2.42 -50.42% 919 635 60.67% TSLA210507C00720000 2021-05-04 3:59PM EDT 720.00 2.09 2.04 2.14 -2.19 -51.17% 12,742 6,665 60.58% TSLA210507C00722500 2021-05-04 3:59PM EDT 722.50 1.80 1.87 1.90 -1.95 -52.00% 1,597 921 61.02% TSLA210507C00725000 2021-05-04 3:59PM EDT 725.00 1.62 1.57 1.72 -1.88 -53.71% 4,164 2,981 60.94% TSLA210507C00727500 2021-05-04 3:59PM EDT 727.50 1.48 1.44 1.53 -1.62 -52.26% 1,114 703 61.43% TSLA210507C00730000 2021-05-04 3:59PM EDT 730.00 1.26 1.23 1.30 -1.62 -56.25% 6,491 4,602 61.04% TSLA210507C00732500 2021-05-04 3:59PM EDT 732.50 1.13 1.03 1.18 -1.40 -55.34% 796 534 61.08% TSLA210507C00735000 2021-05-04 3:59PM EDT 735.00 1.02 0.99 1.05 -1.31 -56.22% 1,788 2,126 61.89% TSLA210507C00737500 2021-05-04 3:55PM EDT 737.50 0.93 0.84 0.97 -1.08 -53.73% 879 678 62.16% TSLA210507C00740000 2021-05-04 3:59PM EDT 740.00 0.81 0.80 0.82 -1.05 -56.45% 5,018 6,012 62.55% TSLA210507C00742500 2021-05-04 3:59PM EDT 742.50 0.73 0.67 0.79 -0.94 -56.29% 610 959 63.01% TSLA210507C00745000 2021-05-04 3:56PM EDT 745.00 0.64 0.59 0.70 -0.86 -57.33% 3,879 2,401 63.23% TSLA210507C00747500 2021-05-04 3:59PM EDT 747.50 0.59 0.55 0.62 -0.83 -58.45% 840 987 63.77% TSLA210507C00750000 2021-05-04 3:59PM EDT 750.00 0.54 0.53 0.54 -0.71 -56.80% 14,029 12,425 64.40% TSLA210507C00752500 2021-05-04 3:59PM EDT 752.50 0.49 0.42 0.53 -0.63 -56.25% 361 1,927 64.70% TSLA210507C00755000 2021-05-04 3:59PM EDT 755.00 0.44 0.39 0.61 -0.58 -56.86% 1,405 2,637 66.85% TSLA210507C00760000 2021-05-04 3:59PM EDT 760.00 0.37 0.36 0.40 -0.47 -55.95% 3,267 4,457 66.94% TSLA210507C00765000 2021-05-04 3:59PM EDT 765.00 0.32 0.31 0.36 -0.41 -56.16% 1,629 2,004 68.60% TSLA210507C00770000 2021-05-04 3:59PM EDT 770.00 0.25 0.25 0.27 -0.38 -60.32% 2,691 3,652 68.95% TSLA210507C00775000 2021-05-04 3:59PM EDT 775.00 0.23 0.23 0.25 -0.32 -58.18% 1,911 2,690 70.90% TSLA210507C00780000 2021-05-04 3:59PM EDT 780.00 0.21 0.20 0.24 -0.28 -57.14% 2,675 3,598 72.85% TSLA210507C00785000 2021-05-04 3:51PM EDT 785.00 0.16 0.16 0.19 -0.22 -57.89% 556 819 73.24% TSLA210507C00790000 2021-05-04 3:53PM EDT 790.00 0.18 0.14 0.19 -0.19 -51.35% 1,013 2,280 75.29% TSLA210507C00795000 2021-05-04 3:59PM EDT 795.00 0.14 0.15 0.20 -0.19 -57.58% 535 1,028 78.52% TSLA210507C00800000 2021-05-04 3:59PM EDT 800.00 0.15 0.15 0.16 -0.14 -48.28% 6,210 13,433 79.88% TSLA210507C00805000 2021-05-04 3:58PM EDT 805.00 0.14 0.10 0.15 -0.11 -44.00% 435 1,320 80.27% TSLA210507C00810000 2021-05-04 3:58PM EDT 810.00 0.13 0.11 0.15 -0.12 -48.00% 1,378 2,491 83.01% TSLA210507C00815000 2021-05-04 3:59PM EDT 815.00 0.10 0.10 0.12 -0.11 -52.38% 614 693 83.79% TSLA210507C00820000 2021-05-04 3:55PM EDT 820.00 0.09 0.08 0.09 -0.11 -55.00% 387 2,260 83.79% TSLA210507C00830000 2021-05-04 3:59PM EDT 830.00 0.08 0.07 0.09 -0.08 -50.00% 1,186 2,622 87.70% TSLA210507C00840000 2021-05-04 3:51PM EDT 840.00 0.07 0.05 0.08 -0.08 -53.33% 116 1,899 90.23% TSLA210507C00850000 2021-05-04 3:59PM EDT 850.00 0.06 0.06 0.07 -0.09 -60.00% 1,528 15,840 94.53% TSLA210507C00860000 2021-05-04 3:59PM EDT 860.00 0.05 0.04 0.05 -0.07 -58.33% 212 2,411 95.31% TSLA210507C00870000 2021-05-04 3:59PM EDT 870.00 0.05 0.03 0.06 -0.04 -44.44% 230 1,696 99.22% TSLA210507C00880000 2021-05-04 3:58PM EDT 880.00 0.04 0.02 0.05 -0.06 -60.00% 473 2,025 100.78% TSLA210507C00890000 2021-05-04 1:15PM EDT 890.00 0.04 0.02 0.06 -0.06 -60.00% 74 2,218 105.86% TSLA210507C00900000 2021-05-04 3:59PM EDT 900.00 0.04 0.03 0.06 -0.05 -55.56% 1,109 5,397 110.94% TSLA210507C00910000 2021-05-04 3:59PM EDT 910.00 0.03 0.02 0.03 -0.07 -70.00% 98 857 108.59% TSLA210507C00920000 2021-05-04 9:56AM EDT 920.00 0.03 0.01 0.03 -0.05 -62.50% 188 618 110.16% TSLA210507C00930000 2021-05-04 12:07PM EDT 930.00 0.02 0.01 0.04 -0.05 -71.43% 58 886 115.63% TSLA210507C00940000 2021-05-04 3:15PM EDT 940.00 0.02 0.02 0.03 -0.03 -60.00% 84 658 119.53% TSLA210507C00950000 2021-05-04 3:52PM EDT 950.00 0.01 0.01 0.03 -0.03 -75.00% 92 1,498 120.31% TSLA210507C00960000 2021-05-04 3:42PM EDT 960.00 0.02 0.00 0.03 -0.03 -60.00% 26 522 121.09% TSLA210507C00970000 2021-05-04 3:43PM EDT 970.00 0.02 0.01 0.03 -0.02 -50.00% 43 618 127.34% TSLA210507C00980000 2021-05-04 3:52PM EDT 980.00 0.02 0.01 0.02 -0.01 -33.33% 108 653 128.13% TSLA210507C00990000 2021-05-04 2:39PM EDT 990.00 0.01 0.01 0.02 -0.02 -66.67% 37 345 131.25% TSLA210507C01000000 2021-05-04 3:23PM EDT 1,000.00 0.01 0.01 0.02 -0.01 -50.00% 398 2,211 134.38% TSLA210507C01025000 2021-05-04 12:14PM EDT 1,025.00 0.02 0.01 0.02 0.00 - 69 387 141.41% TSLA210507C01050000 2021-05-04 9:31AM EDT 1,050.00 0.01 0.01 0.02 -0.02 -66.67% 13 983 148.44% TSLA210507C01075000 2021-05-03 3:32PM EDT 1,075.00 0.02 0.01 0.02 0.00 - 4 330 156.25% TSLA210507C01100000 2021-05-04 11:04AM EDT 1,100.00 0.01 0.01 0.02 -0.01 -50.00% 31 962 162.50% TSLA210507C01125000 2021-05-04 1:05PM EDT 1,125.00 0.01 0.01 0.02 -0.01 -50.00% 7 326 170.31% TSLA210507C01150000 2021-05-03 3:28PM EDT 1,150.00 0.01 0.01 0.02 -0.01 -50.00% 4 201 176.56% TSLA210507C01175000 2021-05-04 11:59AM EDT 1,175.00 0.01 0.01 0.02 -0.02 -66.67% 32 258 182.81% TSLA210507C01200000 2021-05-04 12:57PM EDT 1,200.00 0.01 0.01 0.02 -0.01 -50.00% 12 882 189.06% TSLA210507C01225000 2021-05-04 3:55PM EDT 1,225.00 0.01 0.00 0.02 -0.01 -50.00% 15 184 190.63% TSLA210507C01250000 2021-05-03 3:15PM EDT 1,250.00 0.01 0.00 0.01 0.00 - 5 280 187.50% TSLA210507C01275000 2021-05-04 9:30AM EDT 1,275.00 0.02 0.00 0.01 +0.01 +100.00% 6 150 193.75% TSLA210507C01300000 2021-05-04 1:04PM EDT 1,300.00 0.01 0.00 0.01 0.00 - 9 273 196.88% TSLA210507C01325000 2021-05-03 2:08PM EDT 1,325.00 0.01 0.00 0.01 0.00 - 141 217 203.13% TSLA210507C01350000 2021-05-04 3:38PM EDT 1,350.00 0.04 0.00 0.01 +0.02 +100.00% 11 140 206.25% TSLA210507C01375000 2021-05-04 1:40PM EDT 1,375.00 0.01 0.00 0.01 0.00 - 2 522 212.50% TSLA210507C01400000 2021-05-03 2:45PM EDT 1,400.00 0.01 0.00 0.01 0.00 - 3 808 218.75% TSLA210507C01425000 2021-05-03 2:55PM EDT 1,425.00 0.01 0.00 0.01 0.00 - 2 93 225.00% TSLA210507C01450000 2021-05-03 9:31AM EDT 1,450.00 0.02 0.00 0.01 0.00 - 78 121 225.00% TSLA210507C01475000 2021-04-30 2:33PM EDT 1,475.00 0.02 0.00 0.01 0.00 - 27 166 231.25% TSLA210507C01500000 2021-05-04 2:54PM EDT 1,500.00 0.01 0.00 0.01 0.00 - 55 5,629 237.50% TSLA210507C01525000 2021-05-04 3:38PM EDT 1,525.00 0.01 0.00 0.01 0.00 - 23 4,476 243.75% PutsforMay 7, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210507P00100000 2021-05-03 3:33PM EDT 100.00 0.01 0.00 0.00 0.00 - 1 165 50.00% TSLA210507P00150000 2021-05-03 3:53PM EDT 150.00 0.01 0.00 0.01 0.00 - 1 193 462.50% TSLA210507P00200000 2021-05-04 2:55PM EDT 200.00 0.01 0.00 0.01 0.00 - 79 1,610 375.00% TSLA210507P00250000 2021-05-04 3:33PM EDT 250.00 0.04 0.00 0.01 +0.03 +300.00% 77 1,809 306.25% TSLA210507P00300000 2021-05-04 3:59PM EDT 300.00 0.01 0.01 0.01 0.00 - 857 1,450 262.50% TSLA210507P00350000 2021-05-04 3:14PM EDT 350.00 0.02 0.01 0.04 0.00 - 294 7,499 231.25% TSLA210507P00400000 2021-05-04 3:48PM EDT 400.00 0.07 0.05 0.08 +0.05 +250.00% 1,112 1,451 203.13% TSLA210507P00410000 2021-05-04 3:57PM EDT 410.00 0.07 0.07 0.11 +0.04 +133.33% 366 221 200.39% TSLA210507P00420000 2021-05-04 3:59PM EDT 420.00 0.12 0.04 0.12 +0.07 +140.00% 734 401 189.06% TSLA210507P00430000 2021-05-04 3:56PM EDT 430.00 0.09 0.08 0.17 +0.06 +200.00% 307 567 188.67% TSLA210507P00440000 2021-05-04 3:52PM EDT 440.00 0.14 0.10 0.19 +0.10 +250.00% 186 653 182.81% TSLA210507P00450000 2021-05-04 3:59PM EDT 450.00 0.16 0.16 0.20 +0.10 +166.67% 1,807 2,791 178.32% TSLA210507P00460000 2021-05-04 3:58PM EDT 460.00 0.19 0.16 0.24 +0.13 +216.67% 285 1,612 171.48% TSLA210507P00470000 2021-05-04 3:32PM EDT 470.00 0.22 0.07 0.28 +0.13 +144.44% 367 832 160.16% TSLA210507P00480000 2021-05-04 3:52PM EDT 480.00 0.26 0.20 0.26 +0.17 +188.89% 755 1,461 156.84% TSLA210507P00490000 2021-05-04 3:52PM EDT 490.00 0.31 0.30 0.34 +0.16 +106.67% 1,315 914 154.59% TSLA210507P00500000 2021-05-04 3:58PM EDT 500.00 0.37 0.36 0.38 +0.20 +117.65% 2,457 2,624 148.73% TSLA210507P00510000 2021-05-04 3:54PM EDT 510.00 0.43 0.38 0.49 +0.23 +115.00% 1,770 785 143.16% TSLA210507P00520000 2021-05-04 3:57PM EDT 520.00 0.52 0.45 0.54 +0.27 +108.00% 3,306 1,039 136.91% TSLA210507P00530000 2021-05-04 3:56PM EDT 530.00 0.58 0.54 0.65 +0.28 +93.33% 2,312 1,544 131.84% TSLA210507P00540000 2021-05-04 3:59PM EDT 540.00 0.70 0.65 0.73 +0.31 +79.49% 1,241 801 125.88% TSLA210507P00550000 2021-05-04 3:58PM EDT 550.00 0.82 0.75 0.85 +0.36 +78.26% 14,786 15,483 119.92% TSLA210507P00555000 2021-05-04 3:51PM EDT 555.00 0.87 0.73 0.92 +0.36 +70.59% 630 2,442 116.02% TSLA210507P00560000 2021-05-04 3:56PM EDT 560.00 0.95 0.78 0.99 +0.39 +69.64% 1,245 2,830 112.87% TSLA210507P00565000 2021-05-04 3:58PM EDT 565.00 1.01 0.97 1.07 +0.39 +62.90% 877 1,092 111.18% TSLA210507P00570000 2021-05-04 3:59PM EDT 570.00 1.10 0.95 1.14 +0.38 +52.78% 1,768 10,171 107.06% TSLA210507P00575000 2021-05-04 3:53PM EDT 575.00 1.22 1.14 1.24 +0.43 +54.43% 1,060 1,742 105.08% TSLA210507P00580000 2021-05-04 3:57PM EDT 580.00 1.29 1.24 1.34 +0.49 +61.25% 1,629 2,470 102.05% TSLA210507P00585000 2021-05-04 3:52PM EDT 585.00 1.42 1.26 1.45 +0.47 +49.47% 2,047 1,787 98.32% TSLA210507P00590000 2021-05-04 3:59PM EDT 590.00 1.55 1.50 1.78 +0.49 +46.23% 1,543 3,033 97.56% TSLA210507P00595000 2021-05-04 3:59PM EDT 595.00 1.66 1.60 1.76 +0.45 +37.19% 1,714 4,956 93.16% TSLA210507P00600000 2021-05-04 3:59PM EDT 600.00 1.86 1.82 1.89 +0.57 +44.19% 25,737 18,382 90.33% TSLA210507P00605000 2021-05-04 3:57PM EDT 605.00 2.07 2.00 2.13 +0.59 +39.86% 1,270 1,692 87.65% TSLA210507P00610000 2021-05-04 3:59PM EDT 610.00 2.26 2.26 2.35 +0.59 +35.33% 3,333 2,074 84.94% TSLA210507P00615000 2021-05-04 3:58PM EDT 615.00 2.59 2.53 2.62 +0.69 +36.32% 3,111 1,839 82.20% TSLA210507P00620000 2021-05-04 3:59PM EDT 620.00 2.87 2.85 2.89 +0.68 +31.05% 8,951 4,612 79.35% TSLA210507P00622500 2021-05-04 3:56PM EDT 622.50 3.00 2.98 3.15 +0.67 +28.76% 902 1,152 78.16% TSLA210507P00625000 2021-05-04 3:59PM EDT 625.00 3.30 3.15 3.30 +0.84 +34.15% 2,801 2,745 76.60% TSLA210507P00627500 2021-05-04 3:56PM EDT 627.50 3.56 3.35 3.60 +0.95 +36.40% 532 804 75.60% TSLA210507P00630000 2021-05-04 3:59PM EDT 630.00 3.85 3.60 3.85 +1.15 +42.59% 9,648 3,677 74.46% TSLA210507P00632500 2021-05-04 3:58PM EDT 632.50 4.06 3.90 4.15 +1.16 +40.00% 630 432 73.54% TSLA210507P00635000 2021-05-04 3:59PM EDT 635.00 4.41 4.20 4.45 +1.21 +37.81% 1,899 1,815 72.45% TSLA210507P00637500 2021-05-04 3:57PM EDT 637.50 4.70 4.50 4.80 +1.35 +40.30% 616 827 71.36% TSLA210507P00640000 2021-05-04 3:59PM EDT 640.00 5.15 4.85 5.15 +1.60 +45.07% 7,352 4,838 70.28% TSLA210507P00642500 2021-05-04 3:58PM EDT 642.50 5.53 5.25 5.60 +1.41 +34.22% 1,443 381 69.46% TSLA210507P00645000 2021-05-04 3:59PM EDT 645.00 5.95 5.80 6.05 +1.72 +40.66% 3,298 1,959 68.85% TSLA210507P00647500 2021-05-04 3:58PM EDT 647.50 6.50 6.20 6.55 +1.72 +35.98% 1,714 991 67.77% TSLA210507P00650000 2021-05-04 3:59PM EDT 650.00 6.80 6.80 7.05 +1.90 +38.78% 33,855 8,682 67.02% TSLA210507P00652500 2021-05-04 3:56PM EDT 652.50 7.50 7.30 7.65 +1.96 +35.38% 2,047 1,039 66.06% TSLA210507P00655000 2021-05-04 3:58PM EDT 655.00 8.35 7.95 8.30 +2.58 +44.71% 7,134 1,968 65.38% TSLA210507P00657500 2021-05-04 3:59PM EDT 657.50 9.15 8.65 9.00 +2.58 +39.27% 3,444 1,210 64.69% TSLA210507P00660000 2021-05-04 3:59PM EDT 660.00 9.61 9.45 9.80 +2.57 +36.51% 38,277 3,645 64.22% TSLA210507P00662500 2021-05-04 3:57PM EDT 662.50 10.44 10.25 10.60 +2.64 +33.85% 9,026 971 63.50% TSLA210507P00665000 2021-05-04 3:59PM EDT 665.00 11.40 11.15 11.50 +3.02 +36.04% 21,970 2,223 62.97% TSLA210507P00667500 2021-05-04 3:58PM EDT 667.50 12.41 12.15 12.50 +3.21 +34.89% 6,894 872 62.60% TSLA210507P00670000 2021-05-04 3:59PM EDT 670.00 13.45 13.20 13.50 +3.78 +39.09% 27,034 4,043 62.08% TSLA210507P00672500 2021-05-04 3:59PM EDT 672.50 14.80 14.30 14.65 +3.95 +36.41% 3,269 705 61.71% TSLA210507P00675000 2021-05-04 3:59PM EDT 675.00 15.75 15.50 15.80 +4.25 +36.96% 11,765 2,366 61.27% TSLA210507P00677500 2021-05-04 3:54PM EDT 677.50 16.90 16.75 17.10 +4.45 +35.74% 1,894 778 60.96% TSLA210507P00680000 2021-05-04 3:59PM EDT 680.00 18.33 18.05 18.60 +5.03 +37.82% 10,014 7,135 60.91% TSLA210507P00682500 2021-05-04 3:54PM EDT 682.50 20.25 19.20 20.00 +5.78 +39.94% 1,010 805 60.05% TSLA210507P00685000 2021-05-04 3:58PM EDT 685.00 21.75 20.70 21.55 +5.85 +36.79% 1,915 1,728 59.96% TSLA210507P00687500 2021-05-04 3:55PM EDT 687.50 23.05 22.15 23.15 +5.90 +34.40% 500 634 59.58% TSLA210507P00690000 2021-05-04 3:57PM EDT 690.00 24.15 23.85 24.75 +5.47 +29.28% 2,156 2,450 59.48% TSLA210507P00692500 2021-05-04 3:58PM EDT 692.50 26.40 25.45 26.50 +6.50 +32.66% 335 493 59.20% TSLA210507P00695000 2021-05-04 3:59PM EDT 695.00 28.17 27.15 28.25 +6.42 +29.52% 681 2,301 58.87% TSLA210507P00697500 2021-05-04 3:59PM EDT 697.50 30.20 28.95 30.05 +6.85 +29.34% 360 882 58.61% TSLA210507P00700000 2021-05-04 3:56PM EDT 700.00 31.81 30.80 31.95 +6.81 +27.24% 2,564 4,809 58.44% TSLA210507P00702500 2021-05-04 3:59PM EDT 702.50 33.53 32.70 33.85 +7.65 +29.56% 196 657 58.11% TSLA210507P00705000 2021-05-04 3:49PM EDT 705.00 35.55 34.70 35.85 +7.15 +25.18% 424 2,294 58.04% TSLA210507P00707500 2021-05-04 3:12PM EDT 707.50 40.35 36.75 38.00 +10.02 +33.04% 236 867 58.31% TSLA210507P00710000 2021-05-04 3:59PM EDT 710.00 39.50 38.80 39.95 +7.70 +24.21% 1,715 1,465 57.68% TSLA210507P00712500 2021-05-04 3:51PM EDT 712.50 41.85 40.90 42.05 +9.58 +29.69% 230 327 57.37% TSLA210507P00715000 2021-05-04 3:40PM EDT 715.00 46.05 43.05 44.25 +10.65 +30.08% 488 910 57.32% TSLA210507P00717500 2021-05-04 3:40PM EDT 717.50 48.50 45.30 46.45 +10.80 +28.65% 133 238 57.41% TSLA210507P00720000 2021-05-04 3:43PM EDT 720.00 50.80 47.50 48.65 +10.70 +26.68% 1,094 2,463 56.98% TSLA210507P00722500 2021-05-04 3:35PM EDT 722.50 53.00 49.80 50.95 +9.15 +20.87% 232 173 57.20% TSLA210507P00725000 2021-05-04 3:42PM EDT 725.00 55.40 52.10 53.20 +11.45 +26.05% 401 455 56.91% TSLA210507P00727500 2021-05-04 3:49PM EDT 727.50 57.75 54.40 55.55 +10.10 +21.20% 287 127 56.89% TSLA210507P00730000 2021-05-04 3:54PM EDT 730.00 57.80 56.75 57.85 +9.20 +18.93% 1,213 1,467 56.57% TSLA210507P00732500 2021-05-04 3:51PM EDT 732.50 62.30 59.10 60.20 +11.80 +23.37% 331 94 56.25% TSLA210507P00735000 2021-05-04 3:36PM EDT 735.00 62.45 61.50 62.60 +9.40 +17.72% 357 616 56.45% TSLA210507P00737500 2021-05-04 3:42PM EDT 737.50 69.45 63.90 64.95 +16.95 +32.29% 242 203 55.91% TSLA210507P00740000 2021-05-04 3:57PM EDT 740.00 67.35 65.25 68.20 +10.15 +17.74% 166 899 53.08% TSLA210507P00742500 2021-05-04 2:58PM EDT 742.50 76.15 67.90 70.65 +16.15 +26.92% 64 167 55.91% TSLA210507P00745000 2021-05-04 3:25PM EDT 745.00 80.25 70.10 73.05 +18.15 +29.23% 63 541 51.27% TSLA210507P00747500 2021-05-04 2:47PM EDT 747.50 79.95 72.50 75.50 +16.55 +26.10% 28 184 78.39% TSLA210507P00750000 2021-05-04 3:58PM EDT 750.00 77.10 74.95 77.95 +10.20 +15.25% 352 906 79.71% TSLA210507P00752500 2021-05-04 1:28PM EDT 752.50 86.55 77.85 80.40 +18.55 +27.28% 14 140 57.52% TSLA210507P00755000 2021-05-04 12:40PM EDT 755.00 93.15 79.85 82.85 +22.85 +32.50% 14 142 82.20% TSLA210507P00760000 2021-05-04 3:57PM EDT 760.00 86.70 84.75 87.75 +10.15 +13.26% 149 713 84.52% TSLA210507P00765000 2021-05-04 11:46AM EDT 765.00 102.90 89.70 92.70 +21.12 +25.83% 18 279 87.35% TSLA210507P00770000 2021-05-04 3:20PM EDT 770.00 105.25 94.65 97.65 +18.92 +21.92% 9 362 90.11% TSLA210507P00775000 2021-05-04 3:35PM EDT 775.00 107.60 100.15 102.60 +19.40 +22.00% 25 997 92.75% TSLA210507P00780000 2021-05-04 3:21PM EDT 780.00 114.20 104.55 107.60 +21.10 +22.66% 41 1,223 96.09% TSLA210507P00785000 2021-05-04 11:51AM EDT 785.00 125.70 110.10 112.55 +24.51 +24.22% 9 208 98.56% TSLA210507P00790000 2021-05-04 3:11PM EDT 790.00 125.90 114.75 117.55 +19.91 +18.78% 20 137 101.78% TSLA210507P00795000 2021-05-03 9:54AM EDT 795.00 129.00 120.05 122.50 +28.90 +28.87% 4 144 104.10% TSLA210507P00800000 2021-05-04 3:32PM EDT 800.00 134.90 124.95 127.50 +18.67 +16.06% 155 997 107.23% TSLA210507P00805000 2021-05-04 9:38AM EDT 805.00 128.85 129.45 132.85 +3.97 +3.18% 3 46 116.26% TSLA210507P00810000 2021-05-03 3:05PM EDT 810.00 137.80 134.45 137.50 +10.65 +8.38% 10 125 113.40% TSLA210507P00815000 2021-05-03 2:25PM EDT 815.00 132.50 140.00 142.45 0.00 - 7 100 115.48% TSLA210507P00820000 2021-05-04 11:05AM EDT 820.00 158.97 145.00 147.45 +22.75 +16.70% 9 520 118.46% TSLA210507P00830000 2021-05-04 11:08AM EDT 830.00 164.31 154.40 157.80 +17.48 +11.90% 5 58 130.91% TSLA210507P00840000 2021-05-04 11:36AM EDT 840.00 177.19 164.40 167.80 +25.34 +16.69% 2 25 136.84% TSLA210507P00850000 2021-05-03 12:06PM EDT 850.00 162.45 174.75 177.45 0.00 - 11 116 135.64% TSLA210507P00860000 2021-05-03 12:40PM EDT 860.00 190.75 184.40 187.75 +16.75 +9.63% 10 47 147.41% TSLA210507P00870000 2021-05-04 11:05AM EDT 870.00 205.60 194.60 197.40 +21.34 +11.58% 5 200 145.41% TSLA210507P00880000 2021-05-03 2:05PM EDT 880.00 197.00 204.85 207.40 0.00 - 38 244 150.68% TSLA210507P00890000 2021-04-28 3:54PM EDT 890.00 203.95 214.40 217.40 0.00 - 1 310 155.86% TSLA210507P00900000 2021-05-04 11:10AM EDT 900.00 234.97 224.40 227.40 +22.37 +10.52% 50 428 160.99% TSLA210507P00910000 2021-04-30 9:30AM EDT 910.00 240.90 234.40 237.75 0.00 - 1 46 174.27% TSLA210507P00920000 2021-04-26 3:18PM EDT 920.00 186.15 244.40 247.75 0.00 - 15 83 179.39% TSLA210507P00930000 2021-05-03 2:32PM EDT 930.00 245.60 254.40 257.75 0.00 - 2 81 184.38% TSLA210507P00940000 2021-04-27 11:35AM EDT 940.00 243.00 264.40 267.75 0.00 - 2 19 189.31% TSLA210507P00950000 2021-04-28 9:31AM EDT 950.00 251.35 274.40 277.75 0.00 - 1 3 194.19% TSLA210507P00960000 2021-04-26 12:01PM EDT 960.00 222.75 284.40 287.75 0.00 - 4 4 198.97% TSLA210507P00970000 2021-05-04 3:43PM EDT 970.00 302.70 294.40 297.75 +61.60 +25.55% 1 7 203.66% TSLA210507P00980000 2021-04-20 11:14AM EDT 980.00 262.50 304.40 307.75 0.00 - 1 0 208.30% TSLA210507P00990000 2021-04-21 9:41AM EDT 990.00 291.20 314.40 317.75 0.00 - 1 1 212.89% TSLA210507P01000000 2021-04-26 9:51AM EDT 1,000.00 263.84 324.40 327.75 0.00 - 1 0 217.38% TSLA210507P01025000 2021-04-22 10:03AM EDT 1,025.00 283.00 349.40 352.75 0.00 - 2 2 228.37% TSLA210507P01075000 2021-04-22 10:50AM EDT 1,075.00 333.80 399.40 402.75 0.00 - - 1 249.32% TSLA210507P01100000 2021-04-30 2:54PM EDT 1,100.00 392.60 424.40 427.75 0.00 - 2 0 259.28% TSLA210507P01125000 2021-04-30 2:54PM EDT 1,125.00 417.59 449.40 452.75 0.00 - 2 0 268.95% 2021 Berkshire Hathaway Annual Shareholders Meeting People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,311.87 -74.62 -2.20% AAPL Apple Inc. 127.85 -4.69 -3.54% FB Facebook, Inc. 318.36 -4.22 -1.31% NFLX Netflix, Inc. 503.18 -5.93 -1.16% GOOG Alphabet Inc. 2,354.25 -40.92 -1.71% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap