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 65.43 +0.51(+0.79%) 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 613.80 -3.40 (-0.55%) After hours: 4:26PM EDT Summary Chart Conversations Statistics Historical Data Profile Financials Analysis Options Holders Sustainability In The Money Show:ListStraddle CallsforMay 21, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210521C00020000 2021-03-30 2:38PM EDT 20.00 602.78 651.95 661.80 0.00 - 29 0 0.00% TSLA210521C00050000 2021-03-30 2:38PM EDT 50.00 572.77 621.95 631.80 0.00 - 29 0 0.00% TSLA210521C00100000 2021-04-12 10:42AM EDT 100.00 519.40 515.25 518.90 -77.96 -13.05% 4 10 520.80% TSLA210521C00150000 2021-03-30 3:39PM EDT 150.00 485.00 521.95 531.80 0.00 - 1 9 1,097.31% TSLA210521C00200000 2021-05-11 3:26PM EDT 200.00 427.00 415.25 418.90 -32.10 -6.99% 2 60 326.76% TSLA210521C00250000 2021-05-10 12:30PM EDT 250.00 395.00 365.30 368.95 0.00 - 4 94 267.48% TSLA210521C00300000 2021-05-11 2:29PM EDT 300.00 322.45 315.45 319.05 -58.00 -15.25% 173 255 141.41% TSLA210521C00350000 2021-05-07 9:40AM EDT 350.00 263.55 265.70 269.40 -36.34 -12.12% 8 96 138.87% TSLA210521C00400000 2021-05-11 3:34PM EDT 400.00 222.20 216.60 219.85 -12.35 -5.27% 53 289 127.30% TSLA210521C00425000 2021-05-11 3:54PM EDT 425.00 194.95 192.70 193.85 -11.60 -5.62% 136 139 112.52% TSLA210521C00450000 2021-05-11 3:56PM EDT 450.00 170.30 168.20 169.15 -9.95 -5.52% 35 295 103.22% TSLA210521C00475000 2021-05-11 3:42PM EDT 475.00 148.55 143.85 144.85 -8.40 -5.35% 116 359 95.18% TSLA210521C00500000 2021-05-11 3:25PM EDT 500.00 122.55 119.85 120.85 -10.30 -7.75% 227 716 87.27% TSLA210521C00525000 2021-05-11 3:53PM EDT 525.00 98.50 96.50 97.45 -11.62 -10.55% 110 248 80.09% TSLA210521C00550000 2021-05-11 3:25PM EDT 550.00 76.00 74.10 75.05 -11.22 -12.86% 287 662 73.36% TSLA210521C00575000 2021-05-11 3:56PM EDT 575.00 54.95 53.55 54.25 -10.69 -16.29% 772 1,183 67.55% TSLA210521C00585000 2021-05-11 3:42PM EDT 585.00 46.85 45.95 46.65 -9.85 -17.37% 213 231 65.44% TSLA210521C00590000 2021-05-11 3:27PM EDT 590.00 45.20 42.35 42.95 -8.00 -15.04% 273 269 64.37% TSLA210521C00595000 2021-05-11 3:54PM EDT 595.00 40.40 38.90 39.40 -13.20 -24.63% 329 281 63.38% TSLA210521C00600000 2021-05-11 3:56PM EDT 600.00 36.35 35.55 36.00 -8.75 -19.40% 3,311 3,027 62.39% TSLA210521C00605000 2021-05-11 3:57PM EDT 605.00 32.80 32.25 32.85 -8.97 -21.47% 1,254 210 61.45% TSLA210521C00610000 2021-05-11 3:57PM EDT 610.00 29.70 29.30 29.75 -8.80 -22.86% 2,034 313 60.66% TSLA210521C00615000 2021-05-11 3:59PM EDT 615.00 26.68 26.45 26.85 -8.77 -24.74% 2,769 204 59.87% TSLA210521C00620000 2021-05-11 3:59PM EDT 620.00 23.96 23.75 24.15 -8.54 -26.28% 4,113 1,822 59.14% TSLA210521C00625000 2021-05-11 3:57PM EDT 625.00 21.20 21.25 21.60 -7.90 -27.15% 1,684 626 58.45% TSLA210521C00630000 2021-05-11 3:58PM EDT 630.00 19.36 18.90 19.35 -7.04 -26.67% 2,510 790 57.92% TSLA210521C00635000 2021-05-11 3:59PM EDT 635.00 17.00 16.80 17.15 -6.95 -29.02% 968 525 57.38% TSLA210521C00640000 2021-05-11 3:59PM EDT 640.00 15.05 14.85 15.20 -6.75 -30.96% 1,904 1,003 56.93% TSLA210521C00645000 2021-05-11 3:55PM EDT 645.00 13.70 12.90 13.40 -5.60 -29.02% 858 750 56.29% TSLA210521C00650000 2021-05-11 3:59PM EDT 650.00 11.58 11.25 11.80 -5.72 -33.06% 6,991 5,347 55.90% TSLA210521C00655000 2021-05-11 3:59PM EDT 655.00 10.30 9.85 10.35 -5.10 -33.12% 1,153 668 55.65% TSLA210521C00660000 2021-05-11 3:58PM EDT 660.00 8.89 8.60 9.00 -4.82 -35.16% 2,322 1,509 55.38% TSLA210521C00665000 2021-05-11 3:54PM EDT 665.00 7.95 7.60 7.90 -4.25 -34.84% 719 1,121 55.48% TSLA210521C00670000 2021-05-11 3:57PM EDT 670.00 6.75 6.55 6.90 -4.00 -37.21% 1,728 2,954 55.30% TSLA210521C00675000 2021-05-11 3:57PM EDT 675.00 5.90 5.80 5.95 -3.70 -38.54% 1,456 1,706 55.36% TSLA210521C00680000 2021-05-11 3:57PM EDT 680.00 5.10 5.05 5.15 -3.30 -39.29% 3,520 2,931 55.35% TSLA210521C00685000 2021-05-11 3:59PM EDT 685.00 4.45 4.30 4.50 -3.10 -41.06% 1,043 963 55.29% TSLA210521C00690000 2021-05-11 3:59PM EDT 690.00 3.80 3.60 3.90 -2.90 -43.28% 1,038 973 55.08% TSLA210521C00695000 2021-05-11 3:59PM EDT 695.00 3.40 3.15 3.40 -2.35 -40.87% 2,950 2,030 55.33% TSLA210521C00700000 2021-05-11 3:59PM EDT 700.00 2.86 2.85 2.90 -2.24 -43.92% 11,515 9,859 55.68% TSLA210521C00705000 2021-05-11 3:59PM EDT 705.00 2.54 2.32 2.54 -1.88 -42.53% 1,299 1,431 55.49% TSLA210521C00710000 2021-05-11 3:54PM EDT 710.00 2.15 2.01 2.19 -1.75 -44.87% 1,757 1,529 55.66% TSLA210521C00715000 2021-05-11 3:49PM EDT 715.00 1.90 1.82 1.93 -1.50 -44.12% 1,260 1,285 56.26% TSLA210521C00720000 2021-05-11 3:59PM EDT 720.00 1.65 1.60 1.69 -1.34 -44.82% 15,419 1,878 56.64% TSLA210521C00725000 2021-05-11 3:56PM EDT 725.00 1.45 1.34 1.44 -1.19 -45.08% 1,281 1,473 56.57% TSLA210521C00730000 2021-05-11 3:59PM EDT 730.00 1.24 1.20 1.27 -1.09 -46.78% 1,088 2,070 57.09% TSLA210521C00735000 2021-05-11 3:50PM EDT 735.00 1.10 1.05 1.12 -0.99 -47.37% 611 794 57.48% TSLA210521C00740000 2021-05-11 3:59PM EDT 740.00 0.95 0.91 1.02 -0.88 -48.09% 2,141 9,923 58.00% TSLA210521C00745000 2021-05-11 3:41PM EDT 745.00 0.88 0.78 0.89 -0.72 -45.00% 209 841 58.23% TSLA210521C00750000 2021-05-11 3:59PM EDT 750.00 0.77 0.75 0.88 -0.71 -47.97% 4,127 8,305 59.64% TSLA210521C00755000 2021-05-11 3:57PM EDT 755.00 0.68 0.60 0.73 -0.61 -47.29% 545 1,780 59.28% TSLA210521C00760000 2021-05-11 3:59PM EDT 760.00 0.58 0.55 0.67 -0.60 -50.85% 1,417 1,888 60.03% TSLA210521C00765000 2021-05-11 3:40PM EDT 765.00 0.55 0.50 0.55 -0.49 -47.12% 428 1,569 60.18% TSLA210521C00770000 2021-05-11 3:58PM EDT 770.00 0.47 0.41 0.54 -0.48 -50.53% 8,586 2,306 60.79% TSLA210521C00775000 2021-05-11 3:59PM EDT 775.00 0.45 0.42 0.45 -0.40 -47.06% 454 1,621 61.47% TSLA210521C00780000 2021-05-11 3:57PM EDT 780.00 0.40 0.38 0.44 -0.35 -46.67% 835 2,819 62.40% TSLA210521C00785000 2021-05-11 3:59PM EDT 785.00 0.35 0.30 0.37 -0.35 -50.00% 154 656 62.11% TSLA210521C00790000 2021-05-11 3:58PM EDT 790.00 0.33 0.31 0.36 -0.32 -49.23% 443 909 63.48% TSLA210521C00795000 2021-05-11 3:57PM EDT 795.00 0.31 0.24 0.31 -0.27 -46.55% 346 1,839 63.18% TSLA210521C00800000 2021-05-11 3:59PM EDT 800.00 0.27 0.26 0.27 -0.26 -49.06% 4,611 16,532 64.26% TSLA210521C00805000 2021-05-11 3:59PM EDT 805.00 0.25 0.21 0.25 -0.26 -50.98% 248 760 64.40% TSLA210521C00810000 2021-05-11 3:59PM EDT 810.00 0.23 0.22 0.23 -0.24 -51.06% 150 743 65.53% TSLA210521C00815000 2021-05-11 3:36PM EDT 815.00 0.24 0.15 0.22 -0.19 -44.19% 94 492 65.23% TSLA210521C00820000 2021-05-11 3:53PM EDT 820.00 0.24 0.13 0.24 -0.14 -36.84% 176 1,356 66.50% TSLA210521C00825000 2021-05-11 3:00PM EDT 825.00 0.20 0.16 0.20 -0.17 -45.95% 338 938 67.48% TSLA210521C00830000 2021-05-11 3:06PM EDT 830.00 0.18 0.15 0.19 -0.17 -48.57% 382 3,508 68.26% TSLA210521C00835000 2021-05-11 2:19PM EDT 835.00 0.17 0.09 0.20 -0.15 -46.87% 48 2,204 68.26% TSLA210521C00840000 2021-05-11 3:25PM EDT 840.00 0.19 0.08 0.19 -0.19 -50.00% 104 2,248 68.85% TSLA210521C00845000 2021-05-11 3:42PM EDT 845.00 0.16 0.07 0.17 -0.14 -46.67% 32 2,968 69.14% TSLA210521C00850000 2021-05-11 3:57PM EDT 850.00 0.14 0.10 0.16 -0.15 -51.72% 419 22,786 70.90% TSLA210521C00855000 2021-05-11 2:33PM EDT 855.00 0.16 0.06 0.17 -0.10 -38.46% 25 485 71.09% TSLA210521C00860000 2021-05-11 2:56PM EDT 860.00 0.12 0.06 0.12 -0.14 -53.85% 186 1,211 70.41% TSLA210521C00865000 2021-05-11 2:58PM EDT 865.00 0.14 0.10 0.11 -0.10 -41.67% 32 2,860 72.66% TSLA210521C00870000 2021-05-11 12:37PM EDT 870.00 0.11 0.03 0.10 -0.14 -56.00% 137 1,265 70.31% TSLA210521C00875000 2021-05-11 3:58PM EDT 875.00 0.10 0.05 0.14 -0.08 -44.44% 52 5,179 74.02% TSLA210521C00880000 2021-05-11 3:58PM EDT 880.00 0.10 0.02 0.15 -0.13 -56.52% 45 892 74.22% TSLA210521C00885000 2021-05-11 2:16PM EDT 885.00 0.10 0.02 0.09 -0.12 -54.55% 159 415 72.27% TSLA210521C00890000 2021-05-11 3:36PM EDT 890.00 0.08 0.06 0.13 -0.10 -55.56% 81 973 77.15% TSLA210521C00895000 2021-05-11 3:57PM EDT 895.00 0.08 0.01 0.08 -0.08 -50.00% 51 638 73.05% TSLA210521C00900000 2021-05-11 3:57PM EDT 900.00 0.08 0.07 0.08 -0.08 -50.00% 549 9,096 77.54% TSLA210521C00905000 2021-05-11 10:23AM EDT 905.00 0.08 0.00 0.11 -0.09 -52.94% 24 453 76.17% TSLA210521C00910000 2021-05-11 1:38PM EDT 910.00 0.09 0.00 0.08 -0.07 -43.75% 34 1,275 75.00% TSLA210521C00915000 2021-05-10 12:29PM EDT 915.00 0.07 0.00 0.08 -0.03 -30.00% 1 196 75.98% TSLA210521C00920000 2021-05-11 1:22PM EDT 920.00 0.07 0.00 0.09 -0.06 -46.15% 39 3,841 77.73% TSLA210521C00925000 2021-05-11 9:38AM EDT 925.00 0.05 0.06 0.11 -0.09 -64.29% 6 314 83.40% TSLA210521C00930000 2021-05-11 3:15PM EDT 930.00 0.06 0.01 0.11 -0.05 -45.45% 47 2,499 81.64% TSLA210521C00935000 2021-05-11 1:12PM EDT 935.00 0.09 0.05 0.06 -0.01 -10.00% 24 271 82.03% TSLA210521C00940000 2021-05-10 2:58PM EDT 940.00 0.09 0.00 0.09 -0.03 -25.00% 3 2,617 81.45% TSLA210521C00945000 2021-05-10 11:56AM EDT 945.00 0.05 0.00 0.06 -0.03 -37.50% 7 1,101 79.69% TSLA210521C00950000 2021-05-11 3:54PM EDT 950.00 0.05 0.02 0.05 -0.07 -58.33% 113 6,076 81.64% TSLA210521C00955000 2021-05-11 12:02PM EDT 955.00 0.05 0.02 0.08 -0.04 -44.44% 16 650 84.96% TSLA210521C00960000 2021-05-11 10:25AM EDT 960.00 0.04 0.02 0.05 -0.09 -69.23% 14 387 83.20% TSLA210521C00965000 2021-05-11 10:18AM EDT 965.00 0.03 0.00 0.06 -0.07 -70.00% 59 209 83.20% TSLA210521C00970000 2021-05-11 9:30AM EDT 970.00 0.05 0.00 0.05 -0.05 -50.00% 7 444 82.81% TSLA210521C00975000 2021-05-11 3:54PM EDT 975.00 0.04 0.00 0.05 -0.03 -42.86% 19 744 83.59% TSLA210521C00980000 2021-05-11 3:35PM EDT 980.00 0.04 0.02 0.08 -0.05 -55.56% 8 287 89.45% TSLA210521C00985000 2021-05-11 3:58PM EDT 985.00 0.04 0.01 0.08 -0.06 -60.00% 32 111 89.45% TSLA210521C00990000 2021-05-11 1:29PM EDT 990.00 0.04 0.01 0.08 -0.07 -63.64% 25 382 90.23% TSLA210521C00995000 2021-05-11 2:44PM EDT 995.00 0.03 0.01 0.05 -0.05 -62.50% 10 370 88.28% TSLA210521C01000000 2021-05-11 3:38PM EDT 1,000.00 0.03 0.02 0.04 -0.07 -70.00% 380 7,929 89.06% TSLA210521C01025000 2021-05-11 3:17PM EDT 1,025.00 0.02 0.01 0.08 -0.06 -75.00% 65 722 96.48% TSLA210521C01050000 2021-05-11 1:56PM EDT 1,050.00 0.02 0.02 0.04 -0.03 -60.00% 14 1,129 96.88% TSLA210521C01075000 2021-05-10 3:23PM EDT 1,075.00 0.02 0.01 0.07 -0.04 -66.67% 4 367 103.52% TSLA210521C01100000 2021-05-11 3:57PM EDT 1,100.00 0.02 0.01 0.06 -0.01 -33.33% 119 8,390 106.25% TSLA210521C01125000 2021-05-10 1:31PM EDT 1,125.00 0.03 0.01 0.28 0.00 - 14 206 124.41% TSLA210521C01150000 2021-05-11 3:30PM EDT 1,150.00 0.02 0.01 0.03 0.00 - 11 7,506 108.59% TSLA210521C01175000 2021-05-11 2:28PM EDT 1,175.00 0.01 0.01 0.02 -0.01 -50.00% 16 281 109.38% TSLA210521C01200000 2021-05-11 11:58AM EDT 1,200.00 0.01 0.01 0.05 -0.02 -66.67% 262 1,393 118.75% TSLA210521C01225000 2021-05-11 1:07PM EDT 1,225.00 0.01 0.01 0.04 -0.01 -50.00% 65 2,684 120.31% TSLA210521C01250000 2021-05-10 12:13PM EDT 1,250.00 0.02 0.00 0.09 0.00 - 1 323 129.30% TSLA210521C01275000 2021-05-04 3:49PM EDT 1,275.00 0.01 0.00 0.20 -0.08 -88.89% 1 228 141.80% TSLA210521C01300000 2021-05-07 12:43PM EDT 1,300.00 0.01 0.01 0.02 0.00 - 17 523 125.00% TSLA210521C01325000 2021-05-07 3:13PM EDT 1,325.00 0.04 0.01 0.05 0.00 - 3 229 134.38% TSLA210521C01350000 2021-05-10 11:08AM EDT 1,350.00 0.01 0.01 0.05 0.00 - 1 153 137.50% TSLA210521C01375000 2021-05-11 10:24AM EDT 1,375.00 0.01 0.00 0.02 0.00 - 1 212 129.69% TSLA210521C01400000 2021-05-11 10:26AM EDT 1,400.00 0.01 0.00 0.02 0.00 - 153 1,104 132.81% TSLA210521C01425000 2021-05-11 9:53AM EDT 1,425.00 0.01 0.00 0.05 -0.03 -75.00% 1 106 143.75% TSLA210521C01450000 2021-05-06 11:29AM EDT 1,450.00 0.02 0.00 0.05 0.00 - 2 519 146.88% TSLA210521C01475000 2021-05-07 12:17PM EDT 1,475.00 0.01 0.00 0.05 0.00 - 1 214 149.22% TSLA210521C01500000 2021-05-11 2:47PM EDT 1,500.00 0.01 0.00 0.02 -0.01 -50.00% 546 1,620 142.19% TSLA210521C01525000 2021-05-10 9:41AM EDT 1,525.00 0.02 0.00 0.03 0.00 - 10 231 149.22% TSLA210521C01550000 2021-05-11 10:40AM EDT 1,550.00 0.01 0.00 0.01 0.00 - 97 209 140.63% TSLA210521C01575000 2021-05-07 10:18AM EDT 1,575.00 0.01 0.00 0.01 0.00 - 1 177 143.75% TSLA210521C01600000 2021-05-07 12:51PM EDT 1,600.00 0.02 0.01 0.05 0.00 - 1 361 164.06% TSLA210521C01625000 2021-05-11 9:57AM EDT 1,625.00 0.01 0.00 0.06 -0.01 -50.00% 100 268 166.41% TSLA210521C01650000 2021-05-11 2:04PM EDT 1,650.00 0.02 0.00 0.02 +0.01 +100.00% 52 222 156.25% TSLA210521C01675000 2021-05-06 12:25PM EDT 1,675.00 0.01 0.00 0.01 0.00 - 2 391 153.13% TSLA210521C01700000 2021-05-11 3:34PM EDT 1,700.00 0.01 0.00 0.01 0.00 - 71 14,068 153.13% PutsforMay 21, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210521P00020000 2021-05-11 9:30AM EDT 20.00 0.01 0.00 0.01 0.00 - 1 336 562.50% TSLA210521P00050000 2021-05-10 9:40AM EDT 50.00 0.01 0.00 0.01 0.00 - 140 2,245 400.00% TSLA210521P00100000 2021-05-10 2:52PM EDT 100.00 0.02 0.01 0.02 +0.01 +100.00% 76 1,314 315.63% TSLA210521P00150000 2021-05-11 1:25PM EDT 150.00 0.01 0.00 0.03 -0.01 -50.00% 31 864 245.31% TSLA210521P00200000 2021-05-11 3:39PM EDT 200.00 0.06 0.04 0.05 +0.02 +50.00% 228 3,177 214.84% TSLA210521P00250000 2021-05-11 3:55PM EDT 250.00 0.09 0.08 0.10 +0.02 +28.57% 835 1,783 184.77% TSLA210521P00300000 2021-05-11 3:50PM EDT 300.00 0.22 0.20 0.22 +0.05 +29.41% 1,061 2,502 163.28% TSLA210521P00350000 2021-05-11 3:58PM EDT 350.00 0.42 0.40 0.44 0.00 - 2,498 4,026 142.19% TSLA210521P00400000 2021-05-11 3:56PM EDT 400.00 0.72 0.71 0.82 -0.03 -4.00% 7,296 6,570 121.58% TSLA210521P00425000 2021-05-11 3:59PM EDT 425.00 1.04 1.04 1.05 -0.08 -7.14% 8,695 8,864 112.01% TSLA210521P00450000 2021-05-11 3:58PM EDT 450.00 1.46 1.45 1.48 -0.07 -4.58% 11,930 5,582 103.10% TSLA210521P00475000 2021-05-11 3:56PM EDT 475.00 2.20 2.10 2.20 +0.02 +0.92% 18,755 3,397 95.19% TSLA210521P00500000 2021-05-11 3:59PM EDT 500.00 3.20 3.20 3.25 +0.15 +4.92% 10,719 8,673 87.79% TSLA210521P00525000 2021-05-11 3:57PM EDT 525.00 4.80 4.80 5.00 +0.35 +7.87% 7,518 5,439 80.73% TSLA210521P00550000 2021-05-11 3:59PM EDT 550.00 7.60 7.40 7.80 +0.90 +13.43% 5,809 5,416 74.21% TSLA210521P00575000 2021-05-11 3:57PM EDT 575.00 11.70 11.60 11.95 +1.55 +15.27% 2,617 4,649 67.78% TSLA210521P00585000 2021-05-11 3:59PM EDT 585.00 14.20 13.95 14.25 +2.11 +17.45% 2,770 2,458 65.45% TSLA210521P00590000 2021-05-11 3:59PM EDT 590.00 15.53 15.35 15.70 +2.28 +17.21% 3,355 2,275 64.56% TSLA210521P00595000 2021-05-11 3:58PM EDT 595.00 16.63 16.80 17.15 +2.29 +15.97% 1,704 2,018 63.45% TSLA210521P00600000 2021-05-11 3:59PM EDT 600.00 18.53 18.45 18.75 +2.73 +17.28% 13,852 14,029 62.46% TSLA210521P00605000 2021-05-11 3:54PM EDT 605.00 19.25 20.20 20.55 +2.08 +12.11% 2,702 1,434 61.52% TSLA210521P00610000 2021-05-11 3:59PM EDT 610.00 22.26 22.05 22.60 +3.47 +18.47% 3,769 1,508 60.66% TSLA210521P00615000 2021-05-11 3:56PM EDT 615.00 23.99 24.05 24.60 +3.49 +17.02% 3,427 2,820 59.58% TSLA210521P00620000 2021-05-11 3:57PM EDT 620.00 26.74 26.40 27.00 +4.24 +18.84% 3,320 4,211 59.02% TSLA210521P00625000 2021-05-11 3:59PM EDT 625.00 29.00 28.95 29.50 +4.60 +18.85% 2,112 2,611 58.45% TSLA210521P00630000 2021-05-11 3:50PM EDT 630.00 31.10 31.60 32.20 +4.09 +15.14% 1,608 1,721 57.87% TSLA210521P00635000 2021-05-11 3:53PM EDT 635.00 34.44 34.45 35.05 +5.14 +17.54% 1,062 1,784 57.32% TSLA210521P00640000 2021-05-11 3:58PM EDT 640.00 37.24 37.50 38.25 +5.32 +16.67% 822 2,657 57.06% TSLA210521P00645000 2021-05-11 3:31PM EDT 645.00 39.00 40.65 41.45 +4.26 +12.26% 657 2,177 56.55% TSLA210521P00650000 2021-05-11 3:58PM EDT 650.00 44.01 44.00 44.85 +6.01 +15.82% 4,513 10,250 56.16% TSLA210521P00655000 2021-05-11 3:54PM EDT 655.00 47.65 47.55 48.40 +7.50 +18.68% 478 998 55.86% TSLA210521P00660000 2021-05-11 3:53PM EDT 660.00 51.07 51.30 52.05 +7.30 +16.68% 1,003 2,239 55.60% TSLA210521P00665000 2021-05-11 3:43PM EDT 665.00 52.35 55.10 56.00 +3.47 +7.10% 352 930 55.48% TSLA210521P00670000 2021-05-11 3:55PM EDT 670.00 59.09 59.10 60.05 +7.82 +15.25% 596 1,495 55.48% TSLA210521P00675000 2021-05-11 3:54PM EDT 675.00 61.35 63.25 64.30 +6.35 +11.55% 399 2,902 55.71% TSLA210521P00680000 2021-05-11 3:55PM EDT 680.00 66.33 67.50 68.70 +8.22 +14.15% 583 2,093 56.09% TSLA210521P00685000 2021-05-11 3:58PM EDT 685.00 71.25 71.75 72.80 +8.02 +12.68% 270 1,175 55.60% TSLA210521P00690000 2021-05-11 3:33PM EDT 690.00 75.00 76.20 77.20 +7.90 +11.77% 494 1,601 55.74% TSLA210521P00695000 2021-05-11 3:50PM EDT 695.00 78.89 80.70 81.70 +7.57 +10.61% 197 1,051 55.93% TSLA210521P00700000 2021-05-11 3:58PM EDT 700.00 84.63 85.30 86.25 +9.38 +12.47% 616 9,125 56.20% TSLA210521P00705000 2021-05-11 3:28PM EDT 705.00 86.85 89.90 90.85 +6.56 +8.17% 162 1,269 56.32% TSLA210521P00710000 2021-05-11 3:48PM EDT 710.00 90.00 94.60 95.40 +5.97 +7.10% 366 1,956 56.30% TSLA210521P00715000 2021-05-11 3:34PM EDT 715.00 95.55 99.30 100.25 +6.25 +7.00% 250 927 56.95% TSLA210521P00720000 2021-05-11 3:37PM EDT 720.00 101.90 104.05 105.00 +8.81 +9.46% 303 2,087 57.24% TSLA210521P00725000 2021-05-11 3:50PM EDT 725.00 108.10 108.85 109.70 +10.36 +10.60% 307 1,011 57.28% TSLA210521P00730000 2021-05-11 3:48PM EDT 730.00 111.50 113.65 114.60 +7.46 +7.17% 1,458 1,276 57.91% TSLA210521P00735000 2021-05-11 3:48PM EDT 735.00 114.23 118.50 119.45 +7.33 +6.86% 238 872 58.37% TSLA210521P00740000 2021-05-11 3:24PM EDT 740.00 117.05 123.25 124.40 +4.87 +4.34% 53 7,556 58.67% TSLA210521P00745000 2021-05-11 3:44PM EDT 745.00 124.27 128.15 129.30 +7.52 +6.44% 60 798 59.30% TSLA210521P00750000 2021-05-11 3:39PM EDT 750.00 131.00 133.05 134.20 +9.85 +8.13% 3,347 5,151 59.79% TSLA210521P00755000 2021-05-10 3:21PM EDT 755.00 138.32 137.30 138.90 +13.77 +11.06% 15 398 52.69% TSLA210521P00760000 2021-05-11 2:20PM EDT 760.00 140.18 141.55 145.30 +6.99 +5.25% 28 1,362 60.30% TSLA210521P00765000 2021-05-10 12:11PM EDT 765.00 145.13 146.45 149.75 +26.48 +22.32% 14 269 55.62% TSLA210521P00770000 2021-05-11 10:21AM EDT 770.00 156.67 151.45 155.15 +21.27 +15.71% 14 681 61.28% TSLA210521P00775000 2021-05-11 11:23AM EDT 775.00 162.65 156.40 160.10 +29.38 +22.05% 17 765 61.82% TSLA210521P00780000 2021-05-11 3:18PM EDT 780.00 157.55 161.35 164.60 +9.08 +6.12% 35 1,001 55.96% TSLA210521P00785000 2021-05-11 2:20PM EDT 785.00 166.85 166.30 170.05 +25.50 +18.04% 11 305 63.09% TSLA210521P00790000 2021-05-11 12:23PM EDT 790.00 165.30 172.10 173.10 +6.91 +4.36% 21 350 62.60% TSLA210521P00795000 2021-05-11 3:18PM EDT 795.00 172.45 176.25 180.00 +7.10 +4.29% 7 341 64.65% TSLA210521P00800000 2021-05-11 3:28PM EDT 800.00 175.50 181.20 184.50 +4.13 +2.41% 74 3,965 53.71% TSLA210521P00805000 2021-05-11 2:08PM EDT 805.00 188.33 186.20 189.95 +17.53 +10.26% 3 292 65.92% TSLA210521P00810000 2021-05-11 2:24PM EDT 810.00 190.80 191.20 194.95 +23.22 +13.86% 9 560 67.24% TSLA210521P00815000 2021-05-07 10:46AM EDT 815.00 197.35 196.20 199.90 +27.80 +16.40% 2 337 67.77% TSLA210521P00820000 2021-05-11 10:21AM EDT 820.00 206.38 200.95 204.40 +16.38 +8.62% 19 1,016 90.95% TSLA210521P00825000 2021-05-10 10:07AM EDT 825.00 180.50 205.75 209.40 0.00 - 3 146 92.50% TSLA210521P00830000 2021-05-10 1:04PM EDT 830.00 211.39 211.15 214.90 +21.42 +11.28% 3 1,307 70.65% TSLA210521P00835000 2021-05-05 10:21AM EDT 835.00 164.10 216.00 219.70 0.00 - 3 111 61.52% TSLA210521P00840000 2021-05-11 2:21PM EDT 840.00 222.13 221.25 224.85 +27.64 +14.21% 1 2,138 74.02% TSLA210521P00845000 2021-05-10 12:40PM EDT 845.00 227.95 226.20 229.85 +27.54 +13.74% 1 180 74.32% TSLA210521P00850000 2021-05-11 1:44PM EDT 850.00 225.79 230.70 234.35 +5.29 +2.40% 3 1,348 99.44% TSLA210521P00855000 2021-05-07 10:12AM EDT 855.00 179.60 235.70 239.35 0.00 - 1 163 100.90% TSLA210521P00860000 2021-05-07 2:13PM EDT 860.00 241.65 241.10 244.85 +49.00 +25.43% 2 1,488 75.68% TSLA210521P00865000 2021-05-07 9:45AM EDT 865.00 198.90 246.10 249.85 0.00 - 3 70 76.86% TSLA210521P00870000 2021-05-06 12:04PM EDT 870.00 209.09 251.10 254.85 0.00 - 1 71 78.03% TSLA210521P00875000 2021-05-06 12:04PM EDT 875.00 212.65 255.80 259.45 0.00 - 1 57 107.74% TSLA210521P00880000 2021-05-05 10:26AM EDT 880.00 210.60 261.10 264.85 0.00 - 6 105 80.27% TSLA210521P00885000 2021-05-07 10:35AM EDT 885.00 206.60 266.10 269.85 0.00 - 4 316 81.35% TSLA210521P00890000 2021-05-11 1:34PM EDT 890.00 268.25 271.10 274.85 +15.35 +6.07% 1 47 82.42% TSLA210521P00895000 2021-05-07 10:19AM EDT 895.00 218.70 275.90 279.65 0.00 - 2 66 115.53% TSLA210521P00900000 2021-05-11 3:53PM EDT 900.00 281.02 281.20 283.60 +18.22 +6.93% 35 474 102.39% TSLA210521P00905000 2021-05-05 10:34AM EDT 905.00 250.56 286.20 289.85 0.00 - 1 50 88.18% TSLA210521P00910000 2021-05-07 10:10AM EDT 910.00 255.54 291.20 294.85 0.00 - 1 97 89.26% TSLA210521P00915000 2021-05-07 9:33AM EDT 915.00 253.25 296.15 299.80 0.00 - 1 35 87.89% TSLA210521P00920000 2021-05-04 10:42AM EDT 920.00 246.60 301.20 304.85 0.00 - 4 14 91.41% TSLA210521P00925000 2021-05-06 12:44PM EDT 925.00 256.95 306.20 309.85 0.00 - 5 50 92.48% TSLA210521P00930000 2021-04-29 10:04AM EDT 930.00 236.20 311.15 314.80 0.00 - 3 82 91.02% TSLA210521P00935000 2021-05-04 11:06AM EDT 935.00 271.20 316.20 319.85 0.00 - 11 35 94.63% TSLA210521P00940000 2021-05-04 11:15AM EDT 940.00 277.40 321.20 324.85 0.00 - 2 40 95.70% TSLA210521P00945000 2021-05-04 9:43AM EDT 945.00 268.25 326.15 329.80 0.00 - 3 23 94.14% TSLA210521P00950000 2021-05-11 9:34AM EDT 950.00 345.00 331.20 334.85 +57.90 +20.17% 1 45 97.75% TSLA210521P00955000 2021-04-29 9:47AM EDT 955.00 257.40 336.20 339.85 0.00 - 1 42 98.73% TSLA210521P00960000 2021-05-06 10:12AM EDT 960.00 295.12 341.15 344.80 0.00 - 25 47 97.17% TSLA210521P00965000 2021-05-05 10:54AM EDT 965.00 288.95 346.20 349.85 0.00 - 1 27 100.78% TSLA210521P00970000 2021-04-29 9:50AM EDT 970.00 274.40 351.20 354.85 0.00 - 5 75 101.86% TSLA210521P00975000 2021-05-06 3:37PM EDT 975.00 314.45 356.20 359.85 0.00 - 2 48 102.83% TSLA210521P00980000 2021-05-10 3:36PM EDT 980.00 347.00 361.20 364.85 0.00 - 4 17 103.81% TSLA210521P00985000 2021-05-06 1:38PM EDT 985.00 319.93 366.10 369.75 0.00 - 2 55 98.63% TSLA210521P00990000 2021-04-30 3:37PM EDT 990.00 284.50 371.20 374.85 0.00 - 2 31 105.76% TSLA210521P00995000 2021-05-07 10:00AM EDT 995.00 324.90 376.20 379.80 0.00 - 1 30 105.47% TSLA210521P01000000 2021-04-28 10:33AM EDT 1,000.00 298.85 381.20 384.80 0.00 - 7 52 106.35% TSLA210521P01025000 2021-04-27 12:52PM EDT 1,025.00 312.10 406.20 409.80 0.00 - 2 34 111.13% TSLA210521P01050000 2021-05-11 3:27PM EDT 1,050.00 424.30 431.05 434.80 +41.50 +10.84% 10 2,674 110.35% TSLA210521P01075000 2021-05-06 3:37PM EDT 1,075.00 415.05 456.05 459.80 0.00 - 2 11 114.65% TSLA210521P01100000 2021-04-30 2:33PM EDT 1,100.00 394.62 481.05 484.80 0.00 - 4,797 357 118.85% TSLA210521P01125000 2021-04-26 10:49AM EDT 1,125.00 387.30 506.05 509.80 0.00 - 2 3 122.85% TSLA210521P01150000 2021-04-26 11:43AM EDT 1,150.00 410.70 531.05 534.80 0.00 - 1 1 126.76% TSLA210521P01175000 2021-04-26 11:24AM EDT 1,175.00 438.45 556.05 559.80 0.00 - 2 11 130.66% TSLA210521P01200000 2021-04-26 3:30PM EDT 1,200.00 464.20 581.05 584.80 0.00 - 3 3 134.38% TSLA210521P01225000 2021-05-07 3:24PM EDT 1,225.00 552.00 606.05 609.80 0.00 - 8 0 138.09% TSLA210521P01250000 2021-04-26 1:02PM EDT 1,250.00 511.55 631.05 634.80 0.00 - 8 0 141.60% TSLA210521P01275000 2021-04-26 11:03AM EDT 1,275.00 536.85 656.05 659.80 0.00 - 2 3 145.12% TSLA210521P01300000 2021-04-22 3:20PM EDT 1,300.00 579.40 681.15 684.80 0.00 - 11 1 153.13% TSLA210521P01325000 2021-04-22 2:19PM EDT 1,325.00 703.35 706.15 709.80 +100.75 +16.72% 1 3 156.64% TSLA210521P01350000 2021-04-22 10:01AM EDT 1,350.00 610.05 731.15 734.80 0.00 - 1 4 159.96% TSLA210521P01375000 2021-04-20 1:03PM EDT 1,375.00 660.60 756.15 759.80 0.00 - 14 3 163.09% TSLA210521P01400000 2021-05-03 3:37PM EDT 1,400.00 715.00 781.15 784.80 0.00 - 20 0 166.41% TSLA210521P01425000 2021-04-15 2:37PM EDT 1,425.00 692.05 806.15 809.80 0.00 - 8 0 169.53% TSLA210521P01450000 2021-04-19 12:07AM EDT 1,450.00 717.00 831.15 834.80 0.00 - - 0 172.46% TSLA210521P01475000 2021-04-14 11:43AM EDT 1,475.00 751.20 856.15 859.80 0.00 - 3 0 175.59% TSLA210521P01500000 2021-04-09 11:47AM EDT 1,500.00 827.80 825.85 829.60 0.00 - 1 0 0.00% TSLA210521P01525000 2021-03-19 9:40AM EDT 1,525.00 881.40 782.30 791.15 0.00 - 3 4 0.00% TSLA210521P01550000 2021-03-19 9:34AM EDT 1,550.00 902.10 807.25 816.20 0.00 - 1 2 0.00% TSLA210521P01575000 2021-03-19 9:30AM EDT 1,575.00 807.25 832.40 841.15 0.00 - 1 6 0.00% TSLA210521P01625000 2021-03-04 3:14PM EDT 1,625.00 1,022.70 959.05 967.15 0.00 - - 1 0.00% TSLA210521P01675000 2021-05-04 9:30AM EDT 1,675.00 994.30 1,056.15 1,059.80 0.00 - 1 0 197.66% TSLA210521P01700000 2021-04-23 12:20PM EDT 1,700.00 968.46 1,081.15 1,084.80 0.00 - 3 0 200.20% 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