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 4,165.50 +7.25(+0.17%) Dow Futures 34,077.00 +57.00(+0.17%) Nasdaq Futures 13,549.25 +13.25(+0.10%) Russell 2000 Futures 2,254.80 +10.30(+0.46%) Crude Oil 66.34 +0.65(+0.99%) 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 14, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210514C00250000 2021-04-12 9:56AM EDT 250.00 442.20 422.00 425.85 0.00 - 1 2 239.84% TSLA210514C00350000 2021-04-30 10:43AM EDT 350.00 345.07 322.10 326.00 0.00 - 40 40 169.53% TSLA210514C00400000 2021-04-28 9:54AM EDT 400.00 298.68 272.35 276.20 0.00 - - 6 145.56% TSLA210514C00420000 2021-05-04 3:18PM EDT 420.00 245.60 252.45 256.35 -70.00 -22.18% 5 2 136.62% TSLA210514C00430000 2021-05-04 3:51PM EDT 430.00 240.95 242.55 246.40 -30.90 -11.37% 10 2 132.37% TSLA210514C00440000 2021-05-04 3:18PM EDT 440.00 225.75 232.65 236.50 -55.80 -19.82% 5 1 128.52% TSLA210514C00450000 2021-05-04 3:01PM EDT 450.00 216.20 223.10 225.90 -36.60 -14.48% 13 8 121.02% TSLA210514C00460000 2021-05-04 2:52PM EDT 460.00 208.20 212.85 216.70 -14.60 -6.55% 11 47 120.31% TSLA210514C00470000 2021-05-04 3:14PM EDT 470.00 197.80 203.30 206.25 -24.95 -11.20% 38 3 114.43% TSLA210514C00480000 2021-05-04 2:52PM EDT 480.00 186.30 193.15 196.50 -39.65 -17.55% 26 16 109.42% TSLA210514C00490000 2021-05-04 3:40PM EDT 490.00 180.10 183.30 186.40 -14.40 -7.40% 23 9 104.05% TSLA210514C00500000 2021-05-04 3:21PM EDT 500.00 166.35 173.50 176.65 -22.15 -11.75% 72 17 101.39% TSLA210514C00510000 2021-05-04 3:51PM EDT 510.00 162.60 163.70 166.85 -11.35 -6.52% 25 13 98.02% TSLA210514C00520000 2021-05-04 3:08PM EDT 520.00 146.70 153.90 157.65 -21.10 -12.57% 32 22 97.29% TSLA210514C00530000 2021-05-04 3:39PM EDT 530.00 140.76 145.45 146.60 -15.54 -9.94% 41 23 93.58% TSLA210514C00540000 2021-05-04 3:19PM EDT 540.00 128.20 135.75 136.90 -17.55 -12.04% 38 59 89.99% TSLA210514C00550000 2021-05-04 3:08PM EDT 550.00 117.85 126.10 127.25 -21.50 -15.43% 32 62 86.46% TSLA210514C00560000 2021-05-04 3:18PM EDT 560.00 108.90 116.55 117.70 -18.70 -14.66% 23 129 83.23% TSLA210514C00570000 2021-05-04 2:13PM EDT 570.00 101.10 107.05 108.20 -17.05 -14.43% 48 104 79.86% TSLA210514C00580000 2021-05-04 2:04PM EDT 580.00 87.00 97.70 98.85 -19.95 -18.65% 12 93 76.83% TSLA210514C00590000 2021-05-04 12:48PM EDT 590.00 78.00 88.50 89.60 -20.90 -21.13% 27 76 73.84% TSLA210514C00595000 2021-05-04 2:59PM EDT 595.00 77.60 83.95 85.10 -15.80 -16.92% 24 51 72.50% TSLA210514C00600000 2021-05-04 3:43PM EDT 600.00 79.00 79.50 80.60 -12.25 -13.42% 96 249 71.18% TSLA210514C00605000 2021-05-04 2:37PM EDT 605.00 68.00 75.10 76.20 -16.22 -19.26% 33 43 69.96% TSLA210514C00610000 2021-05-04 3:12PM EDT 610.00 63.85 70.80 71.90 -15.87 -19.91% 49 75 68.89% TSLA210514C00615000 2021-05-04 3:57PM EDT 615.00 66.61 66.55 67.65 -10.24 -13.32% 47 20 67.77% TSLA210514C00620000 2021-05-04 3:51PM EDT 620.00 62.66 62.40 63.50 -7.94 -11.25% 51 29 66.75% TSLA210514C00625000 2021-05-04 3:55PM EDT 625.00 58.60 58.35 59.45 -8.65 -12.86% 10 32 65.79% TSLA210514C00630000 2021-05-04 2:01PM EDT 630.00 46.35 54.40 55.45 -18.00 -27.97% 68 55 64.80% TSLA210514C00635000 2021-05-04 2:25PM EDT 635.00 44.80 50.55 51.55 -11.65 -20.64% 56 27 63.82% TSLA210514C00640000 2021-05-04 3:59PM EDT 640.00 47.15 46.80 47.85 -8.60 -15.43% 55 2,040 62.98% TSLA210514C00642500 2021-05-04 2:26PM EDT 642.50 41.00 44.95 46.00 -13.85 -25.25% 31 29 62.49% TSLA210514C00645000 2021-05-04 3:40PM EDT 645.00 39.20 43.20 44.15 -11.95 -23.36% 47 87 62.05% TSLA210514C00647500 2021-05-04 2:26PM EDT 647.50 36.30 41.50 42.45 -12.95 -26.29% 18 31 61.79% TSLA210514C00650000 2021-05-04 3:50PM EDT 650.00 40.05 39.80 40.70 -6.20 -13.41% 226 77 61.39% TSLA210514C00652500 2021-05-04 12:39PM EDT 652.50 35.60 38.05 39.05 -10.85 -23.36% 24 21 60.97% TSLA210514C00655000 2021-05-04 3:44PM EDT 655.00 32.90 36.50 37.35 -8.70 -20.91% 114 61 60.66% TSLA210514C00657500 2021-05-04 3:51PM EDT 657.50 33.25 34.90 35.80 -9.30 -21.86% 68 42 60.38% TSLA210514C00660000 2021-05-04 3:59PM EDT 660.00 33.53 33.30 34.15 -6.17 -15.54% 958 225 59.91% TSLA210514C00662500 2021-05-04 3:59PM EDT 662.50 32.30 31.80 32.65 -5.75 -15.11% 634 145 59.65% TSLA210514C00665000 2021-05-04 3:59PM EDT 665.00 30.55 30.35 31.15 -5.05 -14.19% 1,320 86 59.36% TSLA210514C00667500 2021-05-04 3:58PM EDT 667.50 29.18 28.90 29.70 -4.12 -12.37% 531 73 59.05% TSLA210514C00670000 2021-05-04 3:59PM EDT 670.00 27.96 27.50 28.30 -5.77 -17.11% 1,587 436 58.77% TSLA210514C00672500 2021-05-04 3:55PM EDT 672.50 25.70 26.20 26.95 -6.70 -20.68% 231 116 58.57% TSLA210514C00675000 2021-05-04 3:59PM EDT 675.00 25.30 24.90 25.60 -5.00 -16.50% 1,370 134 58.29% TSLA210514C00677500 2021-05-04 3:57PM EDT 677.50 24.05 23.60 24.35 -4.88 -16.87% 335 222 58.03% TSLA210514C00680000 2021-05-04 3:59PM EDT 680.00 22.80 22.45 23.15 -4.60 -16.79% 2,003 527 57.92% TSLA210514C00682500 2021-05-04 3:57PM EDT 682.50 21.66 21.20 21.95 -4.51 -17.23% 249 293 57.60% TSLA210514C00685000 2021-05-04 3:59PM EDT 685.00 20.47 20.15 20.80 -4.78 -18.93% 851 444 57.48% TSLA210514C00687500 2021-05-04 3:59PM EDT 687.50 19.21 19.00 19.70 -4.23 -18.05% 320 377 57.22% TSLA210514C00690000 2021-05-04 3:59PM EDT 690.00 18.35 17.95 18.65 -4.04 -18.04% 985 547 57.04% TSLA210514C00692500 2021-05-04 3:40PM EDT 692.50 17.25 16.95 17.65 -4.15 -19.39% 239 218 56.89% TSLA210514C00695000 2021-05-04 3:59PM EDT 695.00 16.31 16.00 16.50 -3.71 -18.53% 516 471 56.54% TSLA210514C00697500 2021-05-04 3:49PM EDT 697.50 14.32 15.25 15.75 -4.78 -25.03% 230 168 56.80% TSLA210514C00700000 2021-05-04 3:59PM EDT 700.00 14.65 14.50 14.90 -3.51 -19.33% 5,085 1,554 56.87% TSLA210514C00702500 2021-05-04 3:57PM EDT 702.50 13.70 13.45 14.05 -3.89 -22.11% 211 228 56.49% TSLA210514C00705000 2021-05-04 3:57PM EDT 705.00 13.00 12.55 13.25 -3.17 -19.60% 347 458 56.26% TSLA210514C00707500 2021-05-04 3:53PM EDT 707.50 12.10 11.95 12.45 -3.60 -22.93% 249 325 56.32% TSLA210514C00710000 2021-05-04 3:59PM EDT 710.00 11.20 11.05 11.70 -3.08 -21.57% 813 704 55.98% TSLA210514C00712500 2021-05-04 3:56PM EDT 712.50 10.75 10.35 11.00 -2.70 -20.07% 222 189 55.87% TSLA210514C00715000 2021-05-04 3:59PM EDT 715.00 10.00 9.65 10.35 -3.00 -23.08% 432 564 55.74% TSLA210514C00717500 2021-05-04 3:57PM EDT 717.50 9.35 9.25 9.70 -4.28 -31.40% 138 199 55.93% TSLA210514C00720000 2021-05-04 3:59PM EDT 720.00 8.90 8.65 8.95 -2.43 -21.45% 2,102 928 55.63% TSLA210514C00722500 2021-05-04 3:54PM EDT 722.50 8.25 7.85 8.55 -2.40 -22.54% 139 127 55.45% TSLA210514C00725000 2021-05-04 3:59PM EDT 725.00 7.65 7.60 7.80 -2.25 -22.73% 715 498 55.48% TSLA210514C00727500 2021-05-04 3:58PM EDT 727.50 7.25 7.10 7.50 -2.35 -24.48% 115 176 55.74% TSLA210514C00730000 2021-05-04 3:59PM EDT 730.00 6.75 6.60 6.85 -2.10 -23.73% 1,168 557 55.38% TSLA210514C00732500 2021-05-04 3:53PM EDT 732.50 6.36 6.20 6.60 -1.79 -21.96% 182 208 55.73% TSLA210514C00735000 2021-05-04 3:56PM EDT 735.00 5.95 5.80 6.15 -2.65 -30.81% 467 748 55.69% TSLA210514C00737500 2021-05-04 3:58PM EDT 737.50 5.50 5.40 5.75 -1.75 -24.14% 68 118 55.65% TSLA210514C00740000 2021-05-04 3:59PM EDT 740.00 5.15 4.85 5.30 -1.65 -24.26% 886 1,061 55.18% TSLA210514C00742500 2021-05-04 3:32PM EDT 742.50 4.05 4.70 5.00 -2.30 -36.22% 107 145 55.62% TSLA210514C00745000 2021-05-04 3:58PM EDT 745.00 4.50 4.35 4.60 -1.49 -24.87% 797 644 55.43% TSLA210514C00747500 2021-05-04 3:58PM EDT 747.50 4.20 4.05 4.30 -1.35 -24.32% 175 114 55.46% TSLA210514C00750000 2021-05-04 3:59PM EDT 750.00 3.90 3.75 4.00 -1.50 -27.78% 4,234 1,927 55.41% TSLA210514C00752500 2021-05-04 3:26PM EDT 752.50 3.65 3.55 3.75 -1.15 -23.96% 128 113 55.62% TSLA210514C00755000 2021-05-04 3:51PM EDT 755.00 3.14 3.35 3.50 -1.36 -30.22% 273 359 55.76% TSLA210514C00760000 2021-05-04 3:59PM EDT 760.00 3.00 2.88 3.05 -0.95 -24.05% 685 631 55.80% TSLA210514C00765000 2021-05-04 3:56PM EDT 765.00 2.53 2.43 2.84 -0.97 -27.71% 241 934 56.25% TSLA210514C00770000 2021-05-04 3:58PM EDT 770.00 2.25 2.17 2.33 -0.80 -26.23% 614 779 56.15% TSLA210514C00775000 2021-05-04 3:58PM EDT 775.00 1.96 1.89 2.21 -0.70 -26.32% 427 471 56.93% TSLA210514C00780000 2021-05-04 3:47PM EDT 780.00 1.75 1.70 1.96 -0.61 -25.85% 646 950 57.43% TSLA210514C00785000 2021-05-04 3:21PM EDT 785.00 1.36 1.41 1.59 -0.71 -34.30% 109 173 56.91% TSLA210514C00790000 2021-05-04 3:51PM EDT 790.00 1.29 1.28 1.56 -0.59 -31.38% 312 433 58.09% TSLA210514C00795000 2021-05-04 3:57PM EDT 795.00 1.22 1.13 1.40 -0.38 -23.75% 190 334 58.55% TSLA210514C00800000 2021-05-04 3:59PM EDT 800.00 1.08 1.07 1.08 -0.36 -25.00% 3,265 2,642 58.48% TSLA210514C00805000 2021-05-04 3:58PM EDT 805.00 0.97 0.89 1.13 -0.35 -26.52% 203 793 59.50% TSLA210514C00810000 2021-05-04 3:47PM EDT 810.00 0.78 0.81 1.02 -0.34 -30.36% 280 863 60.11% TSLA210514C00815000 2021-05-04 3:48PM EDT 815.00 0.71 0.71 0.94 -0.28 -28.28% 127 187 60.64% TSLA210514C00820000 2021-05-04 3:56PM EDT 820.00 0.69 0.64 0.86 -0.24 -25.81% 272 4,853 61.26% TSLA210514C00830000 2021-05-04 3:58PM EDT 830.00 0.59 0.52 0.67 -0.17 -22.37% 151 420 62.04% TSLA210514C00840000 2021-05-04 3:56PM EDT 840.00 0.51 0.43 0.63 -0.09 -15.00% 129 736 63.87% TSLA210514C00850000 2021-05-04 3:59PM EDT 850.00 0.42 0.41 0.42 -0.11 -20.75% 641 1,996 64.40% TSLA210514C00860000 2021-05-04 3:51PM EDT 860.00 0.36 0.34 0.42 -0.06 -14.29% 536 854 66.36% TSLA210514C00870000 2021-05-04 3:39PM EDT 870.00 0.34 0.30 0.39 -0.05 -12.82% 127 576 68.12% TSLA210514C00880000 2021-05-04 3:53PM EDT 880.00 0.26 0.26 0.35 -0.09 -25.71% 67 1,237 69.58% TSLA210514C00890000 2021-05-04 3:59PM EDT 890.00 0.26 0.25 0.32 -0.03 -10.34% 90 325 71.48% TSLA210514C00900000 2021-05-04 3:59PM EDT 900.00 0.24 0.21 0.29 -0.03 -11.11% 649 3,049 72.75% TSLA210514C00910000 2021-05-04 1:28PM EDT 910.00 0.19 0.19 0.23 -0.06 -24.00% 41 344 73.63% TSLA210514C00920000 2021-05-04 1:53PM EDT 920.00 0.17 0.16 0.25 -0.03 -15.00% 29 318 75.68% TSLA210514C00930000 2021-05-04 3:43PM EDT 930.00 0.18 0.15 0.24 -0.01 -5.26% 12 142 77.54% TSLA210514C00940000 2021-05-04 3:02PM EDT 940.00 0.16 0.04 0.27 +0.02 +14.29% 4 129 77.73% TSLA210514C00950000 2021-05-04 2:47PM EDT 950.00 0.15 0.12 0.16 0.00 - 141 445 79.10% TSLA210514C00960000 2021-05-04 3:36PM EDT 960.00 0.15 0.13 0.31 +0.02 +15.38% 8 208 85.25% TSLA210514C00970000 2021-05-04 3:21PM EDT 970.00 0.14 0.07 0.15 0.00 - 138 70 81.25% TSLA210514C00980000 2021-05-04 2:25PM EDT 980.00 0.12 0.06 0.12 -0.01 -7.69% 73 186 81.64% TSLA210514C00990000 2021-05-04 2:16PM EDT 990.00 0.11 0.05 0.14 -0.01 -8.33% 107 154 83.98% TSLA210514C01000000 2021-05-04 3:38PM EDT 1,000.00 0.11 0.08 0.12 -0.01 -8.33% 299 1,107 86.33% TSLA210514C01025000 2021-05-04 3:57PM EDT 1,025.00 0.09 0.05 0.10 +0.01 +12.50% 19 122 88.67% TSLA210514C01050000 2021-05-04 3:16PM EDT 1,050.00 0.07 0.05 0.09 0.00 - 65 620 92.58% TSLA210514C01075000 2021-05-04 2:53PM EDT 1,075.00 0.07 0.02 0.08 0.00 - 13 527 94.14% TSLA210514C01100000 2021-05-04 3:58PM EDT 1,100.00 0.06 0.00 0.08 0.00 - 55 223 96.48% TSLA210514C01125000 2021-05-04 3:39PM EDT 1,125.00 0.06 0.00 0.07 +0.01 +20.00% 21 190 99.22% TSLA210514C01150000 2021-05-04 11:08AM EDT 1,150.00 0.03 0.00 0.08 -0.02 -40.00% 3 145 104.30% TSLA210514C01175000 2021-05-04 3:58PM EDT 1,175.00 0.04 0.00 0.05 -0.01 -20.00% 11 85 103.91% TSLA210514C01200000 2021-05-04 3:40PM EDT 1,200.00 0.05 0.01 0.06 +0.01 +25.00% 24 544 110.16% TSLA210514C01225000 2021-05-03 2:17PM EDT 1,225.00 0.04 0.03 0.19 0.00 - 3 49 125.59% TSLA210514C01250000 2021-05-04 3:17PM EDT 1,250.00 0.03 0.02 0.04 0.00 - 17 325 116.02% TSLA210514C01275000 2021-05-04 1:53PM EDT 1,275.00 0.02 0.01 0.05 -0.01 -33.33% 1 237 119.53% TSLA210514C01300000 2021-05-04 9:58AM EDT 1,300.00 0.03 0.01 0.05 -0.01 -25.00% 6 111 122.66% TSLA210514C01325000 2021-04-30 3:52PM EDT 1,325.00 0.01 0.01 0.05 -0.02 -66.67% 1 22 125.78% TSLA210514C01350000 2021-05-04 3:38PM EDT 1,350.00 0.07 0.01 0.06 +0.04 +133.33% 10 38 130.47% TSLA210514C01375000 2021-04-30 2:31PM EDT 1,375.00 0.03 0.00 0.04 0.00 - 3 9 128.13% TSLA210514C01400000 2021-05-04 3:45PM EDT 1,400.00 0.02 0.00 0.04 0.00 - 13 125 131.25% TSLA210514C01425000 2021-04-29 1:36PM EDT 1,425.00 0.05 0.00 0.05 0.00 - 2 6 135.94% TSLA210514C01450000 2021-05-04 11:02AM EDT 1,450.00 0.03 0.01 0.05 0.00 - 2 84 140.63% TSLA210514C01475000 2021-04-30 3:05PM EDT 1,475.00 0.02 0.01 0.03 0.00 - 15 86 139.06% TSLA210514C01500000 2021-05-03 3:05PM EDT 1,500.00 0.03 0.01 0.03 0.00 - 1 98 142.19% TSLA210514C01525000 2021-05-04 12:06PM EDT 1,525.00 0.01 0.01 0.02 -0.01 -50.00% 43 195 142.19% PutsforMay 14, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210514P00100000 2021-05-04 1:23PM EDT 100.00 0.02 0.00 0.05 +0.01 +100.00% 1 318 357.81% TSLA210514P00150000 2021-05-04 3:22PM EDT 150.00 0.01 0.00 0.01 -0.01 -50.00% 70 160 250.00% TSLA210514P00200000 2021-05-04 3:30PM EDT 200.00 0.04 0.02 0.04 +0.02 +100.00% 4,272 238 232.81% TSLA210514P00250000 2021-05-04 3:38PM EDT 250.00 0.04 0.01 0.05 +0.01 +33.33% 43 176 190.63% TSLA210514P00300000 2021-05-04 3:51PM EDT 300.00 0.08 0.08 0.11 +0.04 +100.00% 68 201 174.02% TSLA210514P00350000 2021-05-04 3:59PM EDT 350.00 0.18 0.12 0.23 +0.11 +157.14% 617 324 151.95% TSLA210514P00400000 2021-05-04 3:54PM EDT 400.00 0.38 0.31 0.44 +0.23 +153.33% 359 645 134.57% TSLA210514P00410000 2021-05-04 3:54PM EDT 410.00 0.43 0.41 0.48 +0.22 +104.76% 70 54 131.64% TSLA210514P00420000 2021-05-04 3:58PM EDT 420.00 0.50 0.47 0.56 +0.26 +108.33% 33 190 128.42% TSLA210514P00430000 2021-05-04 2:23PM EDT 430.00 0.56 0.50 0.63 +0.29 +107.41% 12 68 124.22% TSLA210514P00440000 2021-05-04 3:57PM EDT 440.00 0.64 0.58 0.71 +0.34 +113.33% 177 148 120.80% TSLA210514P00450000 2021-05-04 3:59PM EDT 450.00 0.74 0.67 0.79 +0.39 +111.43% 788 555 117.24% TSLA210514P00460000 2021-05-04 3:14PM EDT 460.00 1.04 0.77 0.90 +0.63 +153.66% 157 168 113.92% TSLA210514P00470000 2021-05-04 3:52PM EDT 470.00 0.98 0.88 1.01 +0.47 +92.16% 101 313 110.43% TSLA210514P00480000 2021-05-04 3:38PM EDT 480.00 1.20 1.04 1.13 +0.61 +103.39% 187 267 107.23% TSLA210514P00490000 2021-05-04 3:42PM EDT 490.00 1.32 1.13 1.27 +0.67 +103.08% 96 185 103.35% TSLA210514P00500000 2021-05-04 3:59PM EDT 500.00 1.38 1.14 1.39 +0.60 +76.92% 1,280 820 98.63% TSLA210514P00510000 2021-05-04 3:52PM EDT 510.00 1.53 1.50 1.68 +0.55 +56.12% 185 320 97.07% TSLA210514P00520000 2021-05-04 3:28PM EDT 520.00 1.74 1.70 1.88 +0.66 +61.11% 494 356 93.53% TSLA210514P00530000 2021-05-04 3:53PM EDT 530.00 2.03 1.79 2.15 +0.80 +65.04% 186 494 89.55% TSLA210514P00540000 2021-05-04 3:58PM EDT 540.00 2.26 2.20 2.45 +0.76 +50.67% 522 458 86.84% TSLA210514P00550000 2021-05-04 3:54PM EDT 550.00 2.64 2.54 2.85 +0.91 +52.60% 823 1,285 83.80% TSLA210514P00560000 2021-05-04 3:58PM EDT 560.00 3.07 2.94 3.15 +1.05 +51.98% 263 659 80.22% TSLA210514P00570000 2021-05-04 3:59PM EDT 570.00 3.58 3.50 3.70 +1.17 +48.55% 720 755 77.50% TSLA210514P00580000 2021-05-04 3:54PM EDT 580.00 4.25 3.95 4.35 +1.34 +46.05% 272 631 74.23% TSLA210514P00590000 2021-05-04 3:56PM EDT 590.00 4.95 4.70 5.15 +1.43 +40.62% 428 643 71.53% TSLA210514P00595000 2021-05-04 3:43PM EDT 595.00 6.00 5.30 5.60 +2.07 +52.67% 365 676 70.53% TSLA210514P00600000 2021-05-04 3:59PM EDT 600.00 6.01 5.90 6.15 +1.78 +42.08% 1,943 1,325 69.52% TSLA210514P00605000 2021-05-04 3:53PM EDT 605.00 6.68 6.50 6.75 +1.91 +40.04% 298 563 68.40% TSLA210514P00610000 2021-05-04 3:59PM EDT 610.00 7.35 6.95 7.40 +2.05 +38.68% 405 726 66.89% TSLA210514P00615000 2021-05-04 3:53PM EDT 615.00 8.22 7.75 8.15 +2.35 +40.03% 356 668 65.96% TSLA210514P00620000 2021-05-04 3:58PM EDT 620.00 8.92 8.75 9.00 +2.37 +36.18% 885 830 65.27% TSLA210514P00625000 2021-05-04 3:55PM EDT 625.00 10.00 9.55 9.95 +2.78 +38.50% 1,988 5,438 64.15% TSLA210514P00630000 2021-05-04 3:55PM EDT 630.00 11.07 10.70 11.00 +2.92 +35.83% 851 718 63.45% TSLA210514P00635000 2021-05-04 3:54PM EDT 635.00 12.23 11.85 12.15 +3.18 +35.14% 253 334 62.60% TSLA210514P00640000 2021-05-04 3:58PM EDT 640.00 13.30 12.90 13.45 +3.25 +32.34% 1,461 929 61.55% TSLA210514P00642500 2021-05-04 3:51PM EDT 642.50 14.70 13.60 14.15 +4.10 +38.68% 308 191 61.21% TSLA210514P00645000 2021-05-04 3:58PM EDT 645.00 14.90 14.35 14.85 +3.80 +34.23% 498 348 60.86% TSLA210514P00647500 2021-05-04 3:45PM EDT 647.50 18.35 15.05 15.75 +6.35 +52.92% 269 146 60.61% TSLA210514P00650000 2021-05-04 3:58PM EDT 650.00 16.45 16.00 16.40 +3.87 +30.76% 2,097 1,620 60.29% TSLA210514P00652500 2021-05-04 3:56PM EDT 652.50 17.13 16.65 17.25 +3.48 +25.49% 253 143 59.77% TSLA210514P00655000 2021-05-04 3:53PM EDT 655.00 17.85 17.50 18.25 +4.03 +29.16% 573 436 59.60% TSLA210514P00657500 2021-05-04 3:52PM EDT 657.50 19.20 18.45 19.05 +4.53 +30.88% 337 100 59.21% TSLA210514P00660000 2021-05-04 3:59PM EDT 660.00 19.95 19.40 20.00 +4.35 +27.88% 2,041 562 58.93% TSLA210514P00662500 2021-05-04 3:50PM EDT 662.50 22.20 20.35 21.05 +6.05 +37.46% 1,194 134 58.67% TSLA210514P00665000 2021-05-04 3:59PM EDT 665.00 22.10 21.35 22.10 +4.90 +28.49% 1,497 430 58.40% TSLA210514P00667500 2021-05-04 3:57PM EDT 667.50 22.95 22.40 23.10 +5.10 +28.57% 692 238 58.03% TSLA210514P00670000 2021-05-04 3:59PM EDT 670.00 24.15 23.45 24.25 +5.00 +26.11% 1,632 1,020 57.75% TSLA210514P00672500 2021-05-04 3:54PM EDT 672.50 25.23 24.60 25.40 +5.28 +26.47% 354 160 57.50% TSLA210514P00675000 2021-05-04 3:59PM EDT 675.00 26.44 25.80 26.60 +5.59 +26.81% 793 600 57.28% TSLA210514P00677500 2021-05-04 3:26PM EDT 677.50 27.80 27.00 27.85 +5.85 +26.65% 215 125 57.03% TSLA210514P00680000 2021-05-04 3:54PM EDT 680.00 28.98 28.35 29.10 +5.85 +25.29% 507 715 56.85% TSLA210514P00682500 2021-05-04 3:57PM EDT 682.50 30.25 29.55 30.45 +6.05 +25.00% 144 162 56.53% TSLA210514P00685000 2021-05-04 3:39PM EDT 685.00 31.55 30.95 31.80 +5.91 +23.05% 318 738 56.35% TSLA210514P00687500 2021-05-04 3:54PM EDT 687.50 32.87 32.30 33.25 +5.87 +21.74% 79 257 56.14% TSLA210514P00690000 2021-05-04 3:53PM EDT 690.00 34.57 33.75 34.75 +6.32 +22.37% 212 616 56.01% TSLA210514P00692500 2021-05-04 3:51PM EDT 692.50 37.70 35.25 36.20 +8.05 +27.15% 67 156 55.79% TSLA210514P00695000 2021-05-04 3:59PM EDT 695.00 37.60 36.80 37.75 +7.30 +24.09% 223 379 55.66% TSLA210514P00697500 2021-05-04 3:53PM EDT 697.50 39.80 38.45 39.35 +8.05 +25.35% 144 177 55.62% TSLA210514P00700000 2021-05-04 3:54PM EDT 700.00 40.92 39.95 41.00 +7.18 +21.28% 639 1,279 55.37% TSLA210514P00702500 2021-05-04 3:36PM EDT 702.50 46.70 41.70 42.60 +12.00 +34.58% 122 168 55.27% TSLA210514P00705000 2021-05-04 3:48PM EDT 705.00 49.71 43.40 44.30 +12.81 +34.72% 116 501 55.15% TSLA210514P00707500 2021-05-04 3:45PM EDT 707.50 51.61 45.05 46.10 +11.16 +27.59% 62 166 54.99% TSLA210514P00710000 2021-05-04 3:54PM EDT 710.00 48.59 46.75 47.85 +8.94 +22.55% 230 518 54.76% TSLA210514P00712500 2021-05-04 3:54PM EDT 712.50 49.99 48.65 49.65 +6.64 +15.32% 73 70 54.75% TSLA210514P00715000 2021-05-04 2:26PM EDT 715.00 58.45 50.40 51.50 +14.95 +34.37% 101 201 54.52% TSLA210514P00717500 2021-05-04 3:01PM EDT 717.50 59.95 52.25 53.40 +15.45 +34.72% 76 86 54.41% TSLA210514P00720000 2021-05-04 3:59PM EDT 720.00 55.00 54.25 55.30 +7.70 +16.28% 159 283 54.43% TSLA210514P00722500 2021-05-04 3:54PM EDT 722.50 57.59 56.20 57.30 +8.24 +16.70% 60 84 54.44% TSLA210514P00725000 2021-05-04 3:59PM EDT 725.00 59.30 58.05 59.20 +10.34 +21.12% 60 108 54.05% TSLA210514P00727500 2021-05-04 2:16PM EDT 727.50 67.25 60.05 61.30 +15.50 +29.95% 32 38 54.12% TSLA210514P00730000 2021-05-04 3:12PM EDT 730.00 63.00 62.05 63.30 +8.60 +15.81% 98 318 53.94% TSLA210514P00732500 2021-05-04 3:48PM EDT 732.50 71.67 64.10 65.35 +16.82 +30.67% 60 114 53.83% TSLA210514P00735000 2021-05-04 2:10PM EDT 735.00 75.51 66.20 67.40 +20.41 +37.04% 238 189 53.72% TSLA210514P00737500 2021-05-04 3:50PM EDT 737.50 73.90 68.30 69.55 +12.00 +19.39% 66 49 53.71% TSLA210514P00740000 2021-05-04 3:59PM EDT 740.00 71.17 70.45 71.70 +12.17 +20.63% 171 345 53.71% TSLA210514P00742500 2021-05-04 3:20PM EDT 742.50 77.80 72.65 73.90 +16.80 +27.54% 64 26 53.81% TSLA210514P00745000 2021-05-04 3:40PM EDT 745.00 80.40 74.80 76.05 +15.15 +23.22% 296 170 53.65% TSLA210514P00747500 2021-05-04 3:42PM EDT 747.50 80.25 77.05 78.25 +12.75 +18.89% 73 46 53.71% TSLA210514P00750000 2021-05-04 2:00PM EDT 750.00 83.15 79.25 80.45 +13.05 +18.62% 240 434 53.58% TSLA210514P00752500 2021-05-04 2:22PM EDT 752.50 87.85 81.50 82.65 +24.95 +39.67% 90 38 53.48% TSLA210514P00755000 2021-05-04 3:41PM EDT 755.00 89.56 83.75 84.95 +17.11 +23.62% 136 64 53.53% TSLA210514P00760000 2021-05-04 3:57PM EDT 760.00 89.20 88.35 89.50 +9.60 +12.06% 164 271 53.54% TSLA210514P00765000 2021-05-04 3:50PM EDT 765.00 99.25 93.00 94.10 +13.50 +15.74% 187 79 53.53% TSLA210514P00770000 2021-05-04 3:20PM EDT 770.00 106.25 97.65 98.80 +20.25 +23.55% 158 197 53.52% TSLA210514P00775000 2021-05-04 3:35PM EDT 775.00 108.65 102.40 103.50 +12.85 +13.41% 170 73 53.55% TSLA210514P00780000 2021-05-04 3:21PM EDT 780.00 109.65 107.15 108.25 +12.50 +12.87% 192 339 53.48% TSLA210514P00785000 2021-05-04 3:32PM EDT 785.00 113.95 111.95 113.05 +15.45 +15.69% 127 61 53.54% TSLA210514P00790000 2021-05-04 3:20PM EDT 790.00 125.55 115.55 119.35 +19.55 +18.44% 124 172 54.81% TSLA210514P00795000 2021-05-04 10:46AM EDT 795.00 129.65 120.90 123.90 +19.55 +17.76% 31 90 56.04% TSLA210514P00800000 2021-05-04 3:39PM EDT 800.00 132.16 125.75 129.10 +16.01 +13.78% 30 545 58.01% TSLA210514P00805000 2021-05-04 1:06PM EDT 805.00 141.10 130.15 134.00 +16.80 +13.52% 2 81 55.54% TSLA210514P00810000 2021-05-03 3:05PM EDT 810.00 138.45 135.65 138.85 +10.30 +8.04% 16 89 59.38% TSLA210514P00815000 2021-05-03 11:20AM EDT 815.00 128.96 139.95 143.80 0.00 - 40 67 55.59% TSLA210514P00820000 2021-05-04 10:34AM EDT 820.00 159.69 144.85 148.75 +22.81 +16.66% 8 123 55.66% TSLA210514P00830000 2021-05-03 3:05PM EDT 830.00 147.30 154.75 158.60 0.00 - 13 58 55.66% TSLA210514P00840000 2021-05-04 12:04PM EDT 840.00 175.35 164.65 168.50 +39.30 +28.89% 9 38 55.18% TSLA210514P00850000 2021-04-29 10:51AM EDT 850.00 171.45 174.55 178.40 0.00 - 2 78 52.64% TSLA210514P00860000 2021-05-04 12:26PM EDT 860.00 196.00 184.50 188.35 +21.75 +12.48% 3 28 86.45% TSLA210514P00870000 2021-05-03 2:05PM EDT 870.00 188.33 194.40 198.30 0.00 - 30 144 89.20% TSLA210514P00880000 2021-05-03 2:05PM EDT 880.00 196.65 204.35 208.25 0.00 - 31 127 91.86% TSLA210514P00890000 2021-05-03 11:17AM EDT 890.00 204.10 214.35 218.20 0.00 - 2 4 94.43% TSLA210514P00900000 2021-04-27 1:00PM EDT 900.00 190.25 224.30 228.20 0.00 - 1 33 97.42% TSLA210514P00910000 2021-05-03 10:30AM EDT 910.00 213.95 234.25 238.15 0.00 - 2 5 99.85% TSLA210514P00920000 2021-04-27 12:58PM EDT 920.00 209.25 244.25 248.15 0.00 - 1 1 102.73% TSLA210514P00930000 2021-04-21 12:54PM EDT 930.00 209.80 254.25 258.10 0.00 - - 2 105.03% TSLA210514P00940000 2021-04-27 12:55PM EDT 940.00 229.00 264.20 268.10 0.00 - 1 3 107.81% TSLA210514P00950000 2021-04-22 10:25AM EDT 950.00 213.40 274.20 278.10 0.00 - - 4 110.55% TSLA210514P00960000 2021-04-30 3:24PM EDT 960.00 256.50 284.20 288.10 0.00 - 2 3 113.23% TSLA210514P00970000 2021-04-20 2:47PM EDT 970.00 255.95 294.20 298.05 0.00 - - 3 115.31% TSLA210514P00980000 2021-04-21 1:48PM EDT 980.00 258.40 304.20 308.05 0.00 - 1 4 117.90% TSLA210514P00990000 2021-04-20 12:17PM EDT 990.00 271.60 314.15 318.05 0.00 - - 1 120.46% TSLA210514P01000000 2021-04-21 1:07PM EDT 1,000.00 278.45 324.15 328.05 0.00 - - 4 122.97% TSLA210514P01300000 2021-04-08 9:31AM EDT 1,300.00 622.43 624.15 628.05 0.00 - 1 0 185.69% TSLA210514P01325000 2021-04-06 11:20AM EDT 1,325.00 596.40 649.15 653.05 0.00 - 12 6 190.06% TSLA210514P01350000 2021-04-06 11:20AM EDT 1,350.00 621.35 674.15 678.05 0.00 - 12 0 194.31% TSLA210514P01400000 2021-04-09 11:47AM EDT 1,400.00 727.85 724.15 728.05 0.00 - 1 1 202.54% 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