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 500 4,152.10 -36.33(-0.87%) Dow 30 34,269.16 -473.66(-1.36%) Nasdaq 13,389.43 -12.43(-0.09%) Russell 2000 2,206.99 -5.71(-0.26%) Crude Oil 65.44 +0.52(+0.80%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 617.20-11.84 (-1.88%) At close: 4:00PM EDT 613.81 -3.39 (-0.55%) After hours: 4:25PM 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 2021-05-07 12:23PM EDT 250.00 422.85 365.40 368.70 0.00 - 1 1 432.72% TSLA210514C00350000 2021-04-30 10:43AM EDT 350.00 345.07 265.40 268.70 0.00 - 40 40 284.52% TSLA210514C00400000 2021-05-11 11:07AM EDT 400.00 204.55 215.45 218.75 -35.15 -14.66% 4 32 226.37% TSLA210514C00410000 2021-05-11 11:06AM EDT 410.00 194.59 205.50 208.85 -24.85 -11.32% 6 3 217.68% TSLA210514C00420000 2021-05-11 9:44AM EDT 420.00 189.00 195.50 198.90 -36.59 -16.22% 10 10 50.00% TSLA210514C00430000 2021-05-07 2:01PM EDT 430.00 186.20 185.50 188.80 -48.70 -20.73% 5 14 194.78% TSLA210514C00440000 2021-05-11 11:44AM EDT 440.00 173.00 175.55 178.95 -60.25 -25.83% 10 12 115.63% TSLA210514C00450000 2021-05-11 10:14AM EDT 450.00 165.41 165.55 168.85 -19.64 -10.61% 12 33 50.00% TSLA210514C00460000 2021-05-11 9:53AM EDT 460.00 159.20 155.60 159.00 -8.95 -5.32% 13 75 109.38% TSLA210514C00470000 2021-05-10 3:39PM EDT 470.00 137.70 145.65 149.00 -23.30 -14.47% 26 34 104.88% TSLA210514C00480000 2021-05-11 2:50PM EDT 480.00 139.75 135.70 139.05 -17.75 -11.27% 29 63 101.56% TSLA210514C00490000 2021-05-11 2:20PM EDT 490.00 129.45 125.75 128.15 -11.05 -7.86% 23 63 121.24% TSLA210514C00500000 2021-05-11 2:47PM EDT 500.00 119.45 116.80 118.15 -11.15 -8.54% 139 99 92.19% TSLA210514C00510000 2021-05-11 3:59PM EDT 510.00 107.90 106.85 108.15 -12.54 -10.41% 139 83 85.55% TSLA210514C00520000 2021-05-11 3:54PM EDT 520.00 100.00 97.25 98.15 -10.15 -9.21% 253 39 84.42% TSLA210514C00530000 2021-05-11 3:43PM EDT 530.00 91.55 87.45 88.40 -8.85 -8.81% 254 44 81.54% TSLA210514C00540000 2021-05-11 3:40PM EDT 540.00 81.65 77.75 78.70 -9.85 -10.77% 265 120 78.32% TSLA210514C00550000 2021-05-11 3:36PM EDT 550.00 69.72 68.20 69.10 -12.28 -14.98% 1,136 132 75.12% TSLA210514C00560000 2021-05-11 3:54PM EDT 560.00 61.55 58.85 59.75 -10.20 -14.22% 468 192 72.39% TSLA210514C00570000 2021-05-11 3:37PM EDT 570.00 51.80 49.75 50.70 -11.20 -17.78% 453 168 69.69% TSLA210514C00580000 2021-05-11 3:59PM EDT 580.00 41.15 41.10 42.00 -13.18 -24.26% 1,138 186 67.18% TSLA210514C00590000 2021-05-11 3:46PM EDT 590.00 34.05 32.90 33.85 -11.68 -25.54% 2,173 126 64.64% TSLA210514C00595000 2021-05-11 3:58PM EDT 595.00 30.00 29.10 30.00 -11.30 -27.36% 869 110 63.50% TSLA210514C00600000 2021-05-11 3:59PM EDT 600.00 25.85 25.45 26.35 -11.40 -30.60% 10,897 725 62.32% TSLA210514C00605000 2021-05-11 3:58PM EDT 605.00 22.53 21.95 22.90 -10.76 -32.32% 6,497 181 61.02% TSLA210514C00610000 2021-05-11 3:59PM EDT 610.00 19.38 18.80 19.70 -10.62 -35.40% 22,687 283 60.03% TSLA210514C00615000 2021-05-11 3:59PM EDT 615.00 16.55 16.30 16.75 -9.85 -37.31% 17,462 214 59.86% TSLA210514C00620000 2021-05-11 3:59PM EDT 620.00 13.90 13.50 14.00 -9.17 -39.75% 43,284 231 58.49% TSLA210514C00625000 2021-05-11 3:59PM EDT 625.00 11.60 11.45 11.70 -8.40 -42.00% 22,144 308 58.44% TSLA210514C00630000 2021-05-11 3:59PM EDT 630.00 9.53 9.00 9.70 -7.72 -44.75% 31,282 1,178 57.15% TSLA210514C00635000 2021-05-11 3:59PM EDT 635.00 7.70 7.25 8.00 -7.05 -47.80% 13,512 927 56.84% TSLA210514C00640000 2021-05-11 3:59PM EDT 640.00 6.23 5.95 6.40 -6.32 -50.36% 19,777 2,724 56.69% TSLA210514C00642500 2021-05-11 3:59PM EDT 642.50 5.62 5.35 5.80 -5.98 -51.55% 2,026 756 56.81% TSLA210514C00645000 2021-05-11 3:59PM EDT 645.00 4.95 4.90 5.05 -5.55 -52.86% 6,112 1,190 56.69% TSLA210514C00647500 2021-05-11 3:59PM EDT 647.50 4.53 4.05 4.65 -5.02 -52.57% 2,081 587 56.16% TSLA210514C00650000 2021-05-11 3:59PM EDT 650.00 4.00 3.90 4.00 -4.80 -54.55% 41,928 6,336 56.59% TSLA210514C00652500 2021-05-11 3:58PM EDT 652.50 3.50 3.30 3.60 -4.70 -57.32% 1,906 605 56.21% TSLA210514C00655000 2021-05-11 3:59PM EDT 655.00 3.15 2.86 3.20 -4.30 -57.72% 5,731 2,116 56.04% TSLA210514C00657500 2021-05-11 3:59PM EDT 657.50 2.75 2.50 2.84 -4.06 -59.62% 1,901 581 55.99% TSLA210514C00660000 2021-05-11 3:59PM EDT 660.00 2.44 2.40 2.52 -3.76 -60.65% 10,520 4,974 56.76% TSLA210514C00662500 2021-05-11 3:59PM EDT 662.50 2.14 2.10 2.24 -3.51 -62.12% 1,833 840 56.79% TSLA210514C00665000 2021-05-11 3:58PM EDT 665.00 1.97 1.76 1.99 -3.03 -60.60% 3,344 1,311 56.52% TSLA210514C00667500 2021-05-11 3:57PM EDT 667.50 1.76 1.65 1.77 -2.87 -61.99% 1,324 794 57.13% TSLA210514C00670000 2021-05-11 3:59PM EDT 670.00 1.48 1.45 1.52 -2.65 -64.16% 10,276 5,402 57.01% TSLA210514C00672500 2021-05-11 3:57PM EDT 672.50 1.36 1.18 1.41 -2.44 -64.21% 1,152 1,011 57.01% TSLA210514C00675000 2021-05-11 3:59PM EDT 675.00 1.17 1.14 1.26 -2.18 -65.07% 4,716 2,158 57.81% TSLA210514C00677500 2021-05-11 3:59PM EDT 677.50 1.09 0.91 1.13 -2.01 -64.84% 1,301 708 57.50% TSLA210514C00680000 2021-05-11 3:59PM EDT 680.00 0.95 0.92 0.98 -1.71 -64.29% 9,810 3,781 58.35% TSLA210514C00682500 2021-05-11 3:59PM EDT 682.50 0.85 0.70 0.88 -1.64 -65.86% 1,216 775 57.84% TSLA210514C00685000 2021-05-11 3:59PM EDT 685.00 0.78 0.69 0.81 -1.46 -65.18% 2,564 1,963 58.89% TSLA210514C00687500 2021-05-11 3:59PM EDT 687.50 0.70 0.64 0.74 -1.33 -65.52% 1,449 669 59.57% TSLA210514C00690000 2021-05-11 3:59PM EDT 690.00 0.62 0.60 0.66 -1.20 -65.93% 6,008 4,324 60.13% TSLA210514C00692500 2021-05-11 3:58PM EDT 692.50 0.59 0.54 0.63 -1.11 -65.29% 1,060 752 60.89% TSLA210514C00695000 2021-05-11 3:59PM EDT 695.00 0.53 0.50 0.54 -1.06 -66.67% 3,086 3,082 61.13% TSLA210514C00697500 2021-05-11 3:59PM EDT 697.50 0.47 0.47 0.50 -0.89 -65.44% 761 826 61.91% TSLA210514C00700000 2021-05-11 3:59PM EDT 700.00 0.44 0.43 0.44 -0.83 -65.35% 23,909 13,333 62.26% TSLA210514C00702500 2021-05-11 3:46PM EDT 702.50 0.37 0.37 0.45 -0.79 -68.10% 1,358 1,155 63.09% TSLA210514C00705000 2021-05-11 3:56PM EDT 705.00 0.41 0.30 0.52 -0.62 -60.19% 2,568 2,490 64.50% TSLA210514C00707500 2021-05-11 3:58PM EDT 707.50 0.36 0.35 0.41 -0.58 -61.70% 2,166 624 65.14% TSLA210514C00710000 2021-05-11 3:59PM EDT 710.00 0.33 0.31 0.33 -0.48 -59.26% 3,150 3,610 64.80% TSLA210514C00712500 2021-05-11 3:46PM EDT 712.50 0.32 0.26 0.35 -0.45 -58.44% 741 507 65.72% TSLA210514C00715000 2021-05-11 3:57PM EDT 715.00 0.29 0.26 0.31 -0.41 -58.57% 2,371 1,517 66.41% TSLA210514C00717500 2021-05-11 3:44PM EDT 717.50 0.30 0.21 0.28 -0.34 -53.12% 582 515 66.26% TSLA210514C00720000 2021-05-11 3:58PM EDT 720.00 0.25 0.24 0.26 -0.34 -57.63% 4,993 3,362 67.77% TSLA210514C00722500 2021-05-11 3:40PM EDT 722.50 0.28 0.18 0.29 -0.27 -49.09% 780 307 68.46% TSLA210514C00725000 2021-05-11 3:59PM EDT 725.00 0.20 0.20 0.25 -0.30 -60.00% 2,002 2,169 69.34% TSLA210514C00727500 2021-05-11 3:44PM EDT 727.50 0.23 0.21 0.22 -0.21 -47.73% 306 349 70.12% TSLA210514C00730000 2021-05-11 3:57PM EDT 730.00 0.19 0.17 0.22 -0.23 -54.76% 2,920 2,914 70.51% TSLA210514C00732500 2021-05-11 3:44PM EDT 732.50 0.22 0.15 0.20 -0.16 -42.11% 382 480 70.70% TSLA210514C00735000 2021-05-11 3:44PM EDT 735.00 0.18 0.13 0.19 -0.18 -50.00% 643 1,318 71.09% TSLA210514C00737500 2021-05-11 3:14PM EDT 737.50 0.20 0.12 0.20 -0.13 -39.39% 161 304 72.27% TSLA210514C00740000 2021-05-11 3:59PM EDT 740.00 0.15 0.12 0.21 -0.16 -51.61% 2,464 3,107 73.83% TSLA210514C00742500 2021-05-11 3:58PM EDT 742.50 0.16 0.11 0.17 -0.10 -38.46% 210 509 73.44% TSLA210514C00745000 2021-05-11 3:41PM EDT 745.00 0.15 0.10 0.16 -0.12 -44.44% 929 1,585 73.93% TSLA210514C00747500 2021-05-11 3:38PM EDT 747.50 0.17 0.09 0.16 -0.06 -26.09% 105 310 74.80% TSLA210514C00750000 2021-05-11 3:59PM EDT 750.00 0.15 0.14 0.15 -0.07 -31.82% 4,734 8,254 77.25% TSLA210514C00752500 2021-05-11 3:40PM EDT 752.50 0.16 0.08 0.15 -0.05 -23.81% 153 432 76.27% TSLA210514C00755000 2021-05-11 3:48PM EDT 755.00 0.14 0.07 0.14 -0.06 -30.00% 480 1,127 76.56% TSLA210514C00760000 2021-05-11 3:59PM EDT 760.00 0.12 0.06 0.16 -0.06 -33.33% 589 1,851 79.20% TSLA210514C00765000 2021-05-11 3:51PM EDT 765.00 0.12 0.07 0.12 -0.04 -25.00% 329 3,547 80.08% TSLA210514C00770000 2021-05-11 3:53PM EDT 770.00 0.12 0.10 0.14 -0.02 -14.29% 3,959 4,043 84.38% TSLA210514C00775000 2021-05-11 3:07PM EDT 775.00 0.13 0.07 0.11 -0.02 -13.33% 285 847 83.79% TSLA210514C00780000 2021-05-11 3:55PM EDT 780.00 0.10 0.06 0.13 -0.02 -16.67% 399 2,230 86.33% TSLA210514C00785000 2021-05-11 3:49PM EDT 785.00 0.11 0.03 0.10 -0.01 -8.33% 86 370 84.96% TSLA210514C00790000 2021-05-11 3:34PM EDT 790.00 0.10 0.02 0.09 -0.01 -9.09% 255 755 85.55% TSLA210514C00795000 2021-05-11 3:47PM EDT 795.00 0.09 0.02 0.09 -0.02 -18.18% 105 491 87.50% TSLA210514C00800000 2021-05-11 3:59PM EDT 800.00 0.07 0.08 0.09 -0.03 -30.00% 2,338 5,251 93.36% TSLA210514C00805000 2021-05-11 3:44PM EDT 805.00 0.07 0.04 0.07 -0.01 -12.50% 198 1,013 91.41% TSLA210514C00810000 2021-05-11 3:58PM EDT 810.00 0.07 0.03 0.09 -0.02 -22.22% 166 1,124 94.14% TSLA210514C00815000 2021-05-11 3:44PM EDT 815.00 0.06 0.02 0.07 -0.03 -33.33% 563 1,768 93.36% TSLA210514C00820000 2021-05-11 3:53PM EDT 820.00 0.07 0.02 0.07 -0.02 -22.22% 4,541 5,635 95.31% TSLA210514C00830000 2021-05-11 3:52PM EDT 830.00 0.07 0.03 0.07 -0.02 -22.22% 629 1,152 99.61% TSLA210514C00840000 2021-05-11 2:33PM EDT 840.00 0.06 0.02 0.06 -0.02 -25.00% 481 1,449 101.17% TSLA210514C00850000 2021-05-11 3:53PM EDT 850.00 0.06 0.03 0.06 -0.01 -14.29% 458 3,560 105.86% TSLA210514C00860000 2021-05-11 3:43PM EDT 860.00 0.05 0.02 0.05 0.00 - 377 1,383 107.03% TSLA210514C00870000 2021-05-11 3:27PM EDT 870.00 0.05 0.01 0.06 -0.03 -37.50% 216 1,488 110.16% TSLA210514C00880000 2021-05-11 1:57PM EDT 880.00 0.04 0.02 0.07 -0.01 -20.00% 149 1,513 116.02% TSLA210514C00890000 2021-05-11 3:08PM EDT 890.00 0.04 0.02 0.08 -0.01 -20.00% 235 930 120.31% TSLA210514C00900000 2021-05-11 3:47PM EDT 900.00 0.05 0.02 0.04 +0.01 +25.00% 570 3,914 118.36% TSLA210514C00910000 2021-05-11 3:26PM EDT 910.00 0.03 0.01 0.04 -0.05 -62.50% 38 1,359 119.53% TSLA210514C00920000 2021-05-11 1:37PM EDT 920.00 0.03 0.03 0.04 0.00 - 115 373 126.17% TSLA210514C00930000 2021-05-11 1:45PM EDT 930.00 0.04 0.01 0.04 0.00 - 149 156 125.78% TSLA210514C00940000 2021-05-11 3:43PM EDT 940.00 0.03 0.01 0.03 -0.01 -25.00% 122 249 126.56% TSLA210514C00950000 2021-05-11 3:55PM EDT 950.00 0.02 0.01 0.03 -0.04 -66.67% 63 500 129.69% TSLA210514C00960000 2021-05-11 2:58PM EDT 960.00 0.02 0.01 0.03 -0.01 -33.33% 37 604 132.03% TSLA210514C00970000 2021-05-11 12:57PM EDT 970.00 0.02 0.01 0.04 -0.03 -60.00% 49 177 137.50% TSLA210514C00980000 2021-05-11 1:00PM EDT 980.00 0.01 0.01 0.03 -0.01 -50.00% 59 247 137.50% TSLA210514C00990000 2021-05-11 2:45PM EDT 990.00 0.02 0.00 0.06 -0.01 -33.33% 92 373 145.31% TSLA210514C01000000 2021-05-11 1:59PM EDT 1,000.00 0.01 0.01 0.02 -0.01 -50.00% 115 1,566 140.63% TSLA210514C01025000 2021-05-11 12:50PM EDT 1,025.00 0.01 0.01 0.02 -0.03 -75.00% 70 544 146.88% TSLA210514C01050000 2021-05-11 1:56PM EDT 1,050.00 0.01 0.00 0.01 -0.03 -75.00% 4 866 140.63% TSLA210514C01075000 2021-05-10 3:20PM EDT 1,075.00 0.03 0.01 0.01 0.00 - 1,715 1,474 154.69% TSLA210514C01100000 2021-05-11 9:30AM EDT 1,100.00 0.01 0.01 0.01 -0.01 -50.00% 18 882 159.38% TSLA210514C01125000 2021-05-11 10:24AM EDT 1,125.00 0.01 0.00 0.01 -0.01 -50.00% 20 265 159.38% TSLA210514C01150000 2021-05-10 3:29PM EDT 1,150.00 0.03 0.01 0.01 0.00 - 492 576 171.88% TSLA210514C01175000 2021-05-10 3:20PM EDT 1,175.00 0.01 0.00 0.03 -0.02 -66.67% 1 164 181.25% TSLA210514C01200000 2021-05-11 10:04AM EDT 1,200.00 0.01 0.00 0.01 0.00 - 61 692 175.00% TSLA210514C01225000 2021-05-10 9:30AM EDT 1,225.00 0.02 0.01 0.02 0.00 - 10 447 192.19% TSLA210514C01250000 2021-05-10 1:23PM EDT 1,250.00 0.01 0.00 0.01 0.00 - 12 345 184.38% TSLA210514C01275000 2021-05-10 2:30PM EDT 1,275.00 0.01 0.01 0.02 0.00 - 24 258 203.13% TSLA210514C01300000 2021-05-11 9:30AM EDT 1,300.00 0.01 0.00 0.01 -0.01 -50.00% 11 109 193.75% TSLA210514C01325000 2021-05-04 11:04AM EDT 1,325.00 0.01 0.00 0.02 0.00 - 1 21 206.25% TSLA210514C01350000 2021-05-06 11:01AM EDT 1,350.00 0.02 0.00 0.02 0.00 - 3 51 212.50% TSLA210514C01375000 2021-04-30 2:31PM EDT 1,375.00 0.03 0.00 0.01 0.00 - 3 9 206.25% TSLA210514C01400000 2021-05-06 2:49PM EDT 1,400.00 0.02 0.00 0.01 0.00 - 283 459 212.50% TSLA210514C01425000 2021-04-29 1:36PM EDT 1,425.00 0.05 0.00 0.02 0.00 - 2 6 225.00% TSLA210514C01450000 2021-05-10 3:19PM EDT 1,450.00 0.01 0.00 0.01 0.00 - 160 235 218.75% TSLA210514C01475000 2021-05-10 1:44PM EDT 1,475.00 0.01 0.00 0.01 0.00 - 5 325 225.00% TSLA210514C01500000 2021-05-10 2:07PM EDT 1,500.00 0.01 0.00 0.01 0.00 - 62 6,329 225.00% TSLA210514C01525000 2021-05-11 1:34PM EDT 1,525.00 0.01 0.00 0.01 0.00 - 1 7,604 231.25% PutsforMay 14, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210514P00100000 2021-05-11 2:57PM EDT 100.00 0.01 0.00 0.02 0.00 - 12 375 506.25% TSLA210514P00150000 2021-05-11 10:21AM EDT 150.00 0.01 0.00 0.02 0.00 - 130 232 393.75% TSLA210514P00200000 2021-05-11 2:56PM EDT 200.00 0.01 0.00 0.01 -0.01 -50.00% 309 4,849 300.00% TSLA210514P00250000 2021-05-11 2:26PM EDT 250.00 0.01 0.01 0.02 -0.01 -50.00% 148 565 262.50% TSLA210514P00300000 2021-05-11 3:58PM EDT 300.00 0.03 0.02 0.03 0.00 - 465 636 221.88% TSLA210514P00350000 2021-05-11 3:56PM EDT 350.00 0.04 0.04 0.05 -0.03 -42.86% 933 6,710 185.16% TSLA210514P00400000 2021-05-11 3:52PM EDT 400.00 0.06 0.05 0.06 -0.06 -50.00% 2,211 4,587 146.88% TSLA210514P00410000 2021-05-11 2:30PM EDT 410.00 0.08 0.05 0.10 -0.10 -55.56% 289 504 143.75% TSLA210514P00420000 2021-05-11 3:35PM EDT 420.00 0.09 0.05 0.24 -0.11 -55.00% 481 1,066 145.70% TSLA210514P00430000 2021-05-11 3:56PM EDT 430.00 0.12 0.06 0.15 -0.10 -45.45% 686 293 132.81% TSLA210514P00440000 2021-05-11 3:26PM EDT 440.00 0.12 0.07 0.16 -0.11 -47.83% 810 1,099 126.37% TSLA210514P00450000 2021-05-11 3:56PM EDT 450.00 0.16 0.14 0.18 -0.14 -46.67% 2,441 3,144 123.24% TSLA210514P00460000 2021-05-11 3:59PM EDT 460.00 0.19 0.19 0.21 -0.19 -50.00% 926 1,424 118.75% TSLA210514P00470000 2021-05-11 3:57PM EDT 470.00 0.23 0.19 0.26 -0.22 -48.89% 1,573 1,655 112.70% TSLA210514P00480000 2021-05-11 3:59PM EDT 480.00 0.26 0.20 0.29 -0.30 -53.57% 4,637 2,726 106.06% TSLA210514P00490000 2021-05-11 3:59PM EDT 490.00 0.32 0.30 0.34 -0.31 -49.21% 3,463 1,663 102.05% TSLA210514P00500000 2021-05-11 3:57PM EDT 500.00 0.40 0.39 0.42 -0.43 -51.81% 14,408 5,543 97.46% TSLA210514P00510000 2021-05-11 3:59PM EDT 510.00 0.50 0.44 0.53 -0.48 -48.98% 3,242 2,442 92.09% TSLA210514P00520000 2021-05-11 3:59PM EDT 520.00 0.61 0.61 0.62 -0.61 -50.00% 11,441 4,493 87.40% TSLA210514P00530000 2021-05-11 3:59PM EDT 530.00 0.75 0.80 0.82 -0.72 -48.98% 29,015 26,010 83.25% TSLA210514P00540000 2021-05-11 3:59PM EDT 540.00 1.10 1.04 1.10 -0.71 -39.23% 8,984 7,665 79.03% TSLA210514P00550000 2021-05-11 3:59PM EDT 550.00 1.53 1.50 1.55 -0.78 -33.77% 23,559 7,248 76.00% TSLA210514P00560000 2021-05-11 3:59PM EDT 560.00 2.14 2.10 2.17 -0.71 -24.91% 9,491 4,279 72.71% TSLA210514P00570000 2021-05-11 3:59PM EDT 570.00 3.09 3.05 3.15 -0.56 -15.34% 12,776 3,996 70.24% TSLA210514P00580000 2021-05-11 3:59PM EDT 580.00 4.40 4.25 4.30 -0.35 -7.37% 18,953 3,217 66.74% TSLA210514P00590000 2021-05-11 3:59PM EDT 590.00 6.25 6.20 6.25 +0.19 +3.14% 13,493 3,200 64.89% TSLA210514P00595000 2021-05-11 3:59PM EDT 595.00 7.30 7.20 7.35 +0.30 +4.29% 7,509 2,984 63.16% TSLA210514P00600000 2021-05-11 3:59PM EDT 600.00 8.70 8.75 8.80 +0.79 +9.99% 74,049 13,304 62.65% TSLA210514P00605000 2021-05-11 3:59PM EDT 605.00 10.30 10.15 10.40 +1.20 +13.19% 13,255 2,588 61.23% TSLA210514P00610000 2021-05-11 3:59PM EDT 610.00 12.20 12.00 12.55 +2.15 +21.39% 26,237 2,846 60.93% TSLA210514P00615000 2021-05-11 3:59PM EDT 615.00 14.16 13.85 14.05 +2.17 +18.10% 21,612 3,279 58.40% TSLA210514P00620000 2021-05-11 3:59PM EDT 620.00 16.62 16.45 16.80 +2.91 +21.23% 25,026 4,472 58.78% TSLA210514P00625000 2021-05-11 3:59PM EDT 625.00 19.45 19.05 19.85 +3.65 +23.10% 6,908 4,404 58.74% TSLA210514P00630000 2021-05-11 3:59PM EDT 630.00 21.95 21.90 22.30 +3.94 +21.88% 10,641 3,532 56.95% TSLA210514P00635000 2021-05-11 3:52PM EDT 635.00 24.00 25.30 25.75 +3.77 +18.64% 2,172 1,471 57.28% TSLA210514P00640000 2021-05-11 3:58PM EDT 640.00 28.47 28.55 29.50 +5.27 +22.72% 2,012 4,361 56.92% TSLA210514P00642500 2021-05-11 3:50PM EDT 642.50 28.30 30.40 30.85 +3.55 +14.34% 859 1,055 55.62% TSLA210514P00645000 2021-05-11 3:56PM EDT 645.00 32.00 32.30 32.75 +5.99 +23.03% 1,484 1,770 55.43% TSLA210514P00647500 2021-05-11 3:24PM EDT 647.50 33.25 34.25 35.25 +6.00 +22.02% 493 696 56.70% TSLA210514P00650000 2021-05-11 3:57PM EDT 650.00 36.81 36.25 37.25 +7.15 +24.11% 2,047 4,391 56.59% TSLA210514P00652500 2021-05-11 3:24PM EDT 652.50 33.25 38.15 38.55 +1.95 +6.23% 446 517 53.81% TSLA210514P00655000 2021-05-11 3:58PM EDT 655.00 40.54 40.45 41.45 +7.84 +23.98% 672 1,690 56.80% TSLA210514P00657500 2021-05-11 3:48PM EDT 657.50 38.17 42.10 42.55 +3.22 +9.21% 361 634 51.44% TSLA210514P00660000 2021-05-11 3:40PM EDT 660.00 44.79 44.85 45.80 +7.92 +21.48% 1,457 2,314 57.23% TSLA210514P00662500 2021-05-11 3:56PM EDT 662.50 46.09 47.05 48.00 +6.54 +16.54% 329 502 57.21% TSLA210514P00665000 2021-05-11 3:56PM EDT 665.00 48.90 49.40 49.95 +8.45 +20.89% 902 1,415 56.53% TSLA210514P00667500 2021-05-11 3:38PM EDT 667.50 48.25 51.70 52.25 +5.80 +13.66% 264 603 56.82% TSLA210514P00670000 2021-05-11 3:55PM EDT 670.00 53.87 53.95 54.85 +9.13 +20.41% 1,137 2,211 58.11% TSLA210514P00672500 2021-05-11 3:56PM EDT 672.50 55.80 56.25 57.20 +8.80 +18.72% 316 764 58.33% TSLA210514P00675000 2021-05-11 3:44PM EDT 675.00 55.60 58.70 59.25 +7.00 +14.40% 663 1,506 57.54% TSLA210514P00677500 2021-05-11 3:54PM EDT 677.50 59.20 60.15 60.65 +8.35 +16.42% 300 602 46.88% TSLA210514P00680000 2021-05-11 3:55PM EDT 680.00 62.21 63.50 64.55 +8.92 +16.74% 1,613 1,992 61.69% TSLA210514P00682500 2021-05-11 3:58PM EDT 682.50 65.10 65.80 66.70 +8.90 +15.84% 273 488 60.08% TSLA210514P00685000 2021-05-11 3:46PM EDT 685.00 63.70 67.85 68.40 +6.03 +10.46% 496 1,163 50.78% TSLA210514P00687500 2021-05-11 3:24PM EDT 687.50 64.60 70.65 71.55 +4.40 +7.31% 267 344 61.30% TSLA210514P00690000 2021-05-11 3:18PM EDT 690.00 71.70 73.05 73.95 +10.00 +16.21% 396 938 61.33% TSLA210514P00692500 2021-05-11 3:28PM EDT 692.50 68.05 74.90 76.30 +3.63 +5.63% 196 273 54.49% TSLA210514P00695000 2021-05-11 3:20PM EDT 695.00 72.41 77.70 79.10 +5.63 +8.43% 194 793 62.70% TSLA210514P00697500 2021-05-11 3:21PM EDT 697.50 77.50 80.15 81.55 +10.00 +14.81% 118 380 63.28% TSLA210514P00700000 2021-05-11 3:53PM EDT 700.00 81.49 82.60 84.00 +9.98 +13.96% 1,983 2,832 63.72% TSLA210514P00702500 2021-05-11 1:53PM EDT 702.50 83.00 85.05 86.45 +9.50 +12.93% 66 245 64.06% TSLA210514P00705000 2021-05-11 3:12PM EDT 705.00 84.95 87.55 88.95 +7.60 +9.83% 76 619 65.53% TSLA210514P00707500 2021-05-11 3:55PM EDT 707.50 88.67 89.00 92.35 +10.32 +13.17% 6 225 65.04% TSLA210514P00710000 2021-05-11 3:48PM EDT 710.00 88.25 91.50 94.75 +6.25 +7.62% 123 725 64.99% TSLA210514P00712500 2021-05-11 12:05PM EDT 712.50 95.05 94.00 97.35 +11.65 +13.97% 16 138 67.82% TSLA210514P00715000 2021-05-11 3:21PM EDT 715.00 92.20 96.55 99.80 +8.15 +9.70% 24 292 69.19% TSLA210514P00717500 2021-05-10 2:50PM EDT 717.50 99.10 98.90 102.30 +15.77 +18.92% 6 142 68.26% TSLA210514P00720000 2021-05-11 3:33PM EDT 720.00 99.10 101.35 104.30 +9.10 +10.11% 124 975 52.34% TSLA210514P00722500 2021-05-11 1:58PM EDT 722.50 103.20 103.85 106.80 +17.00 +19.72% 18 183 53.13% TSLA210514P00725000 2021-05-11 2:22PM EDT 725.00 106.95 106.15 109.25 +10.95 +11.41% 26 273 94.63% TSLA210514P00727500 2021-05-11 3:50PM EDT 727.50 108.17 108.85 112.25 +11.01 +11.33% 23 89 71.63% TSLA210514P00730000 2021-05-11 2:53PM EDT 730.00 110.66 111.45 114.75 +10.07 +10.01% 1,324 1,502 74.80% TSLA210514P00732500 2021-05-11 12:05PM EDT 732.50 113.60 113.85 117.20 +15.75 +16.10% 16 157 73.14% TSLA210514P00735000 2021-05-11 3:42PM EDT 735.00 113.95 116.40 119.25 +8.95 +8.52% 62 385 58.59% TSLA210514P00737500 2021-05-11 2:10PM EDT 737.50 120.60 118.80 122.20 +14.68 +13.86% 6 95 74.41% TSLA210514P00740000 2021-05-11 2:26PM EDT 740.00 119.98 121.30 124.70 +9.63 +8.73% 18 614 75.68% TSLA210514P00742500 2021-05-11 2:16PM EDT 742.50 121.70 123.90 127.20 +25.45 +26.44% 14 104 79.15% TSLA210514P00745000 2021-05-11 3:25PM EDT 745.00 124.25 126.35 129.20 +7.95 +6.84% 46 817 106.20% TSLA210514P00747500 2021-05-10 12:36PM EDT 747.50 140.00 128.90 130.70 +36.45 +35.20% 2 141 87.16% TSLA210514P00750000 2021-05-11 3:24PM EDT 750.00 127.82 131.30 134.65 +7.51 +6.24% 65 1,077 79.10% TSLA210514P00752500 2021-05-07 3:38PM EDT 752.50 110.75 133.45 136.70 0.00 - 1 107 110.62% TSLA210514P00755000 2021-05-11 10:57AM EDT 755.00 143.35 136.25 139.65 +40.85 +39.85% 1 265 79.88% TSLA210514P00760000 2021-05-11 9:33AM EDT 760.00 155.00 141.30 144.45 +23.40 +17.78% 3 441 75.98% TSLA210514P00765000 2021-05-10 12:26PM EDT 765.00 130.70 146.35 149.65 0.00 - 4 199 87.40% TSLA210514P00770000 2021-05-11 9:32AM EDT 770.00 165.90 151.75 153.65 +31.73 +23.65% 1 242 110.45% TSLA210514P00775000 2021-05-11 11:07AM EDT 775.00 169.99 156.35 159.65 +66.44 +64.16% 32 169 91.99% TSLA210514P00780000 2021-05-11 2:28PM EDT 780.00 158.87 161.25 164.65 +10.99 +7.43% 28 432 91.02% TSLA210514P00785000 2021-05-11 10:20AM EDT 785.00 170.92 166.20 169.15 +53.72 +45.84% 2 104 128.08% TSLA210514P00790000 2021-05-10 3:55PM EDT 790.00 177.62 171.25 174.60 +17.47 +10.91% 6 198 93.36% TSLA210514P00795000 2021-05-11 11:51AM EDT 795.00 182.42 176.25 179.15 +59.77 +48.73% 1 101 133.42% TSLA210514P00800000 2021-05-11 1:17PM EDT 800.00 187.00 181.25 184.15 +15.80 +9.23% 129 717 136.04% TSLA210514P00805000 2021-05-07 3:55PM EDT 805.00 162.25 186.25 189.60 0.00 - 1 88 99.61% TSLA210514P00810000 2021-05-11 1:33PM EDT 810.00 189.10 191.20 194.55 +21.33 +12.71% 2 91 96.29% TSLA210514P00815000 2021-05-07 11:10AM EDT 815.00 134.50 196.20 199.60 0.00 - 2 67 101.17% TSLA210514P00820000 2021-05-07 12:47PM EDT 820.00 200.00 201.20 204.15 +30.34 +17.88% 5 361 146.34% TSLA210514P00830000 2021-05-10 1:04PM EDT 830.00 189.77 211.55 213.65 0.00 - 3 69 140.28% TSLA210514P00840000 2021-05-11 10:46AM EDT 840.00 223.89 221.30 223.40 +28.94 +14.84% 31 43 137.65% TSLA210514P00850000 2021-05-11 2:49PM EDT 850.00 230.07 231.20 234.60 +12.51 +5.75% 2 75 114.45% TSLA210514P00860000 2021-05-11 1:46PM EDT 860.00 236.08 241.45 243.05 +23.06 +10.83% 2 22 130.66% TSLA210514P00870000 2021-05-11 12:23PM EDT 870.00 252.85 251.40 253.60 +26.46 +11.69% 30 128 156.98% TSLA210514P00880000 2021-05-11 12:23PM EDT 880.00 255.65 261.20 264.25 +59.00 +30.00% 31 106 177.05% TSLA210514P00890000 2021-05-03 3:42PM EDT 890.00 204.10 271.00 274.45 0.00 - 2 4 185.55% TSLA210514P00900000 2021-05-11 1:41PM EDT 900.00 276.25 281.20 284.25 +13.88 +5.29% 20 22 186.04% TSLA210514P00910000 2021-05-03 10:30AM EDT 910.00 213.95 290.85 294.25 0.00 - 2 5 190.38% TSLA210514P00920000 2021-04-27 12:58PM EDT 920.00 298.75 301.50 303.10 +89.50 +42.77% 1 1 156.54% TSLA210514P00930000 2021-04-21 12:54PM EDT 930.00 209.80 311.50 312.95 0.00 - - 2 148.44% TSLA210514P00940000 2021-05-11 1:25PM EDT 940.00 322.32 322.05 323.50 +93.32 +40.75% 1 3 182.37% TSLA210514P00950000 2021-04-22 10:25AM EDT 950.00 213.40 330.55 333.50 0.00 - - 2 186.23% TSLA210514P00960000 2021-05-11 3:46PM EDT 960.00 337.95 341.20 344.60 +81.45 +31.75% 1 2 151.95% TSLA210514P00970000 2021-04-20 2:47PM EDT 970.00 255.95 351.20 354.60 0.00 - - 0 155.08% TSLA210514P00980000 2021-05-07 3:54PM EDT 980.00 308.00 361.20 364.60 0.00 - 3 0 158.20% TSLA210514P00990000 2021-04-20 12:17PM EDT 990.00 271.60 370.90 374.25 0.00 - - 1 223.14% TSLA210514P01000000 2021-04-21 1:07PM EDT 1,000.00 278.45 381.20 384.60 0.00 - - 2 164.45% TSLA210514P01300000 2021-04-08 9:31AM EDT 1,300.00 622.43 625.85 629.40 0.00 - 1 0 0.00% TSLA210514P01325000 2021-04-15 9:35AM EDT 1,325.00 596.40 650.85 654.40 0.00 - 12 0 0.00% TSLA210514P01350000 2021-04-06 11:20AM EDT 1,350.00 621.35 684.60 688.30 0.00 - 12 0 0.00% TSLA210514P01400000 2021-04-09 11:47AM EDT 1,400.00 727.85 725.85 729.40 0.00 - 1 0 0.00% 2021 Berkshire Hathaway Annual Shareholders Meeting People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,223.91 +33.42 +1.05% AAPL Apple Inc. 125.91 -0.94 -0.74% FB Facebook, Inc. 306.53 +0.56 +0.18% NFLX Netflix, Inc. 495.08 +8.39 +1.72% GOOG Alphabet Inc. 2,308.76 -32.90 -1.40% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap