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 613.65 -3.55 (-0.58%) After hours: 4:26PM EDT Summary Chart Conversations Statistics Historical Data Profile Financials Analysis Options Holders Sustainability In The Money Show:ListStraddle CallsforMay 28, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210528C00300000 2021-04-14 2:11PM EDT 300.00 441.65 315.70 319.45 0.00 - 3 3 136.52% TSLA210528C00400000 2021-05-11 3:32PM EDT 400.00 223.20 216.85 220.55 -22.15 -9.03% 26 8 106.08% TSLA210528C00410000 2021-05-10 10:37AM EDT 410.00 239.50 183.55 200.00 +239.50 - - - 0.00% TSLA210528C00420000 2021-05-11 2:55PM EDT 420.00 208.00 198.65 199.65 -8.70 -4.01% 16 7 100.51% TSLA210528C00430000 2021-05-11 3:22PM EDT 430.00 194.15 188.90 189.90 -18.95 -8.89% 9 10 97.58% TSLA210528C00440000 2021-05-11 10:38AM EDT 440.00 175.40 179.20 180.20 -51.50 -22.70% 10 2 94.82% TSLA210528C00450000 2021-05-11 3:31PM EDT 450.00 174.75 169.55 170.55 -25.70 -12.82% 34 72 92.16% TSLA210528C00460000 2021-05-11 12:19PM EDT 460.00 162.85 159.95 161.00 -15.26 -8.57% 20 10 89.69% TSLA210528C00470000 2021-05-11 2:20PM EDT 470.00 151.96 150.45 151.45 -16.99 -10.06% 16 4 87.17% TSLA210528C00480000 2021-05-10 2:10PM EDT 480.00 159.40 117.55 134.00 +159.40 - - - 0.00% TSLA210528C00490000 2021-05-11 1:01PM EDT 490.00 126.90 131.60 132.60 -17.95 -12.39% 9 6 82.13% TSLA210528C00500000 2021-05-11 3:09PM EDT 500.00 131.10 122.35 123.40 -8.90 -6.36% 55 17 79.93% TSLA210528C00510000 2021-05-11 10:32AM EDT 510.00 105.35 113.25 114.25 -34.65 -24.75% 6 4 77.69% TSLA210528C00520000 2021-05-11 2:28PM EDT 520.00 106.65 104.25 105.30 -19.98 -15.78% 29 34 75.51% TSLA210528C00530000 2021-05-11 3:36PM EDT 530.00 98.80 95.50 96.50 -46.55 -32.03% 19 13 73.49% TSLA210528C00540000 2021-05-11 1:39PM EDT 540.00 94.10 86.95 87.90 -15.20 -13.91% 23 17 71.52% TSLA210528C00550000 2021-05-11 1:08PM EDT 550.00 82.43 78.60 79.60 -9.57 -10.40% 45 63 69.65% TSLA210528C00560000 2021-05-11 3:29PM EDT 560.00 77.31 70.40 71.55 -12.87 -14.27% 64 39 67.68% TSLA210528C00570000 2021-05-11 3:56PM EDT 570.00 64.60 62.80 63.80 -8.60 -11.75% 37 26 66.10% TSLA210528C00580000 2021-05-11 3:54PM EDT 580.00 57.70 55.30 56.40 -8.90 -13.36% 36 37 64.31% TSLA210528C00590000 2021-05-11 3:09PM EDT 590.00 48.33 48.35 49.40 -11.74 -19.54% 85 18 62.77% TSLA210528C00600000 2021-05-11 3:36PM EDT 600.00 43.23 41.85 42.85 -13.26 -23.47% 742 543 61.33% TSLA210528C00605000 2021-05-11 3:36PM EDT 605.00 41.50 38.95 39.80 -12.08 -22.55% 173 30 60.84% TSLA210528C00610000 2021-05-11 3:59PM EDT 610.00 36.50 36.05 36.85 -8.11 -18.18% 544 44 60.24% TSLA210528C00615000 2021-05-11 3:59PM EDT 615.00 34.05 33.20 34.05 -7.82 -18.68% 287 49 59.61% TSLA210528C00620000 2021-05-11 3:57PM EDT 620.00 31.65 30.65 31.40 -6.96 -18.03% 803 115 59.17% TSLA210528C00625000 2021-05-11 3:59PM EDT 625.00 28.50 28.10 28.90 -7.19 -20.15% 376 53 58.65% TSLA210528C00630000 2021-05-11 3:57PM EDT 630.00 26.45 25.80 26.55 -6.75 -20.33% 667 444 58.27% TSLA210528C00635000 2021-05-11 3:58PM EDT 635.00 24.43 23.50 24.30 -6.52 -21.07% 166 82 57.76% TSLA210528C00640000 2021-05-11 3:52PM EDT 640.00 22.20 21.40 22.25 -6.21 -21.86% 193 106 57.39% TSLA210528C00645000 2021-05-11 3:08PM EDT 645.00 20.05 19.50 20.30 -5.90 -22.74% 100 110 57.08% TSLA210528C00647500 2021-05-11 3:18PM EDT 647.50 20.10 18.55 19.40 -4.95 -19.76% 115 112 56.92% TSLA210528C00650000 2021-05-11 3:59PM EDT 650.00 18.10 17.70 18.40 -5.85 -24.43% 702 210 56.69% TSLA210528C00652500 2021-05-11 3:22PM EDT 652.50 17.25 16.85 17.65 -7.25 -29.59% 35 55 56.65% TSLA210528C00655000 2021-05-11 3:58PM EDT 655.00 16.72 16.30 16.80 -4.68 -21.87% 87 146 56.76% TSLA210528C00657500 2021-05-11 3:27PM EDT 657.50 16.10 15.25 16.00 -5.15 -24.24% 42 45 56.36% TSLA210528C00660000 2021-05-11 3:59PM EDT 660.00 14.99 14.50 15.25 -4.91 -24.67% 856 871 56.26% TSLA210528C00662500 2021-05-11 2:29PM EDT 662.50 15.80 13.75 14.55 -3.28 -17.19% 34 58 56.15% TSLA210528C00665000 2021-05-11 3:55PM EDT 665.00 13.75 13.25 13.85 -4.45 -24.45% 96 177 56.26% TSLA210528C00667500 2021-05-11 1:55PM EDT 667.50 13.06 12.40 13.15 -3.84 -22.72% 53 103 55.93% TSLA210528C00670000 2021-05-11 3:27PM EDT 670.00 14.15 11.75 12.50 -2.40 -14.50% 414 266 55.82% TSLA210528C00672500 2021-05-11 11:12AM EDT 672.50 11.92 11.15 11.90 -4.03 -25.27% 13 124 55.77% TSLA210528C00675000 2021-05-11 3:26PM EDT 675.00 11.25 10.55 11.30 -4.00 -26.23% 199 192 55.66% TSLA210528C00677500 2021-05-11 1:56PM EDT 677.50 11.17 10.30 10.75 -4.35 -28.03% 26 75 55.95% TSLA210528C00680000 2021-05-11 3:58PM EDT 680.00 10.04 9.45 10.20 -3.62 -26.50% 389 508 55.51% TSLA210528C00682500 2021-05-11 3:23PM EDT 682.50 10.27 8.95 9.70 -5.48 -34.79% 90 142 55.47% TSLA210528C00685000 2021-05-11 3:54PM EDT 685.00 9.20 8.65 9.20 -3.30 -26.40% 274 174 55.63% TSLA210528C00687500 2021-05-11 1:47PM EDT 687.50 10.05 8.05 8.55 -1.75 -14.83% 25 73 55.18% TSLA210528C00690000 2021-05-11 3:53PM EDT 690.00 8.20 7.65 8.15 -3.19 -28.01% 299 865 55.24% TSLA210528C00692500 2021-05-11 3:32PM EDT 692.50 8.05 7.20 7.70 -2.67 -24.91% 27 98 55.12% TSLA210528C00695000 2021-05-11 3:31PM EDT 695.00 7.83 6.85 7.45 -2.29 -22.63% 71 169 55.36% TSLA210528C00697500 2021-05-11 1:03PM EDT 697.50 6.80 6.45 7.10 -2.61 -27.74% 17 147 55.35% TSLA210528C00700000 2021-05-11 3:59PM EDT 700.00 6.50 6.10 6.70 -2.60 -28.57% 1,167 912 55.29% TSLA210528C00702500 2021-05-11 3:53PM EDT 702.50 6.25 5.90 6.25 -2.55 -28.98% 63 101 55.33% TSLA210528C00705000 2021-05-11 3:44PM EDT 705.00 5.95 5.45 6.05 -2.10 -26.09% 390 318 55.33% TSLA210528C00707500 2021-05-11 2:30PM EDT 707.50 5.46 5.20 5.60 -2.19 -28.63% 32 114 55.19% TSLA210528C00710000 2021-05-11 3:54PM EDT 710.00 5.31 5.00 5.30 -2.14 -28.72% 166 329 55.33% TSLA210528C00712500 2021-05-11 3:34PM EDT 712.50 5.30 4.65 5.20 -2.77 -34.32% 47 158 55.52% TSLA210528C00715000 2021-05-11 3:52PM EDT 715.00 4.80 4.50 4.80 -1.90 -28.36% 101 159 55.50% TSLA210528C00717500 2021-05-11 3:32PM EDT 717.50 4.65 4.20 4.55 -1.80 -27.91% 47 142 55.43% TSLA210528C00720000 2021-05-11 3:53PM EDT 720.00 4.20 3.95 4.45 -1.80 -30.00% 236 541 55.68% TSLA210528C00722500 2021-05-11 2:29PM EDT 722.50 4.20 3.75 4.20 -2.80 -40.00% 19 82 55.71% TSLA210528C00725000 2021-05-11 3:42PM EDT 725.00 3.75 3.60 4.00 -1.56 -29.38% 242 355 55.90% TSLA210528C00727500 2021-05-11 3:00PM EDT 727.50 3.80 3.35 3.85 -1.45 -27.62% 201 153 55.95% TSLA210528C00730000 2021-05-11 3:51PM EDT 730.00 3.51 3.25 3.50 -1.54 -30.50% 76 253 55.85% TSLA210528C00732500 2021-05-11 3:59PM EDT 732.50 3.25 3.05 3.30 -1.42 -30.41% 34 64 55.81% TSLA210528C00735000 2021-05-11 3:00PM EDT 735.00 3.23 2.89 3.30 -1.07 -24.88% 167 389 56.26% TSLA210528C00737500 2021-05-11 2:26PM EDT 737.50 3.30 2.74 3.15 -1.20 -26.67% 14 145 56.38% TSLA210528C00740000 2021-05-11 3:53PM EDT 740.00 2.80 2.70 2.97 -1.20 -30.00% 196 472 56.65% TSLA210528C00742500 2021-05-11 3:53PM EDT 742.50 2.67 2.47 2.84 -1.08 -28.80% 57 54 56.56% TSLA210528C00745000 2021-05-11 1:36PM EDT 745.00 2.91 2.35 2.57 -0.69 -19.17% 39 271 56.34% TSLA210528C00747500 2021-05-11 3:25PM EDT 747.50 2.46 2.22 2.58 -0.99 -28.70% 67 224 56.78% TSLA210528C00750000 2021-05-11 3:53PM EDT 750.00 2.28 2.10 2.33 -1.02 -30.91% 465 1,088 56.52% TSLA210528C00752500 2021-05-11 3:55PM EDT 752.50 2.17 2.00 2.22 -1.48 -40.55% 16 56 56.67% TSLA210528C00755000 2021-05-11 3:42PM EDT 755.00 2.15 1.90 2.12 -0.82 -27.61% 46 159 56.80% TSLA210528C00760000 2021-05-11 3:23PM EDT 760.00 1.88 1.74 1.93 -0.87 -31.64% 119 239 57.15% TSLA210528C00765000 2021-05-11 2:40PM EDT 765.00 1.81 1.54 1.76 -0.64 -26.12% 72 134 57.31% TSLA210528C00770000 2021-05-11 3:53PM EDT 770.00 1.56 1.43 1.61 -0.70 -30.97% 144 572 57.75% TSLA210528C00775000 2021-05-11 3:48PM EDT 775.00 1.49 1.30 1.48 -0.56 -27.32% 76 145 58.11% TSLA210528C00780000 2021-05-11 3:09PM EDT 780.00 1.29 1.04 1.50 -0.55 -29.89% 81 272 58.42% TSLA210528C00785000 2021-05-11 9:42AM EDT 785.00 1.30 1.09 1.26 -0.50 -27.78% 43 205 58.89% TSLA210528C00790000 2021-05-11 3:02PM EDT 790.00 1.15 1.00 1.17 -0.45 -28.13% 76 407 59.30% TSLA210528C00795000 2021-05-11 3:25PM EDT 795.00 1.14 0.91 1.03 -0.43 -27.39% 21 263 59.40% TSLA210528C00800000 2021-05-11 3:54PM EDT 800.00 0.96 0.93 0.96 -0.39 -28.89% 354 1,737 60.33% TSLA210528C00805000 2021-05-11 3:01PM EDT 805.00 0.94 0.77 0.94 -0.20 -17.54% 380 551 60.52% TSLA210528C00810000 2021-05-11 3:25PM EDT 810.00 0.80 0.55 0.88 -0.31 -27.93% 36 287 59.99% TSLA210528C00815000 2021-05-11 1:33PM EDT 815.00 0.87 0.65 0.83 -0.30 -25.64% 27 71 61.43% TSLA210528C00820000 2021-05-11 3:43PM EDT 820.00 0.74 0.61 0.78 -0.24 -24.49% 73 370 61.94% TSLA210528C00830000 2021-05-11 1:53PM EDT 830.00 0.71 0.52 0.69 -0.17 -19.32% 235 434 62.84% TSLA210528C00840000 2021-05-11 12:24PM EDT 840.00 0.65 0.45 0.61 -0.09 -12.16% 6 170 63.75% TSLA210528C00850000 2021-05-11 3:54PM EDT 850.00 0.49 0.43 0.55 -0.17 -25.76% 71 696 65.09% TSLA210528C00860000 2021-05-11 2:27PM EDT 860.00 0.50 0.38 0.50 -0.09 -15.25% 18 183 66.11% TSLA210528C00870000 2021-05-11 10:21AM EDT 870.00 0.50 0.30 0.45 0.00 - 112 134 66.65% TSLA210528C00880000 2021-05-11 2:22PM EDT 880.00 0.39 0.32 0.41 -0.14 -26.42% 25 397 68.31% TSLA210528C00890000 2021-05-11 10:32AM EDT 890.00 0.32 0.22 0.38 -0.14 -30.43% 17 260 68.51% TSLA210528C00900000 2021-05-11 3:36PM EDT 900.00 0.30 0.20 0.33 -0.07 -18.92% 75 1,062 69.24% TSLA210528C00910000 2021-05-11 1:38PM EDT 910.00 0.31 0.17 0.33 0.00 - 11 95 70.51% TSLA210528C00920000 2021-05-11 10:37AM EDT 920.00 0.26 0.24 0.30 -0.08 -23.53% 2 119 72.85% TSLA210528C00930000 2021-05-11 11:47AM EDT 930.00 0.23 0.14 0.28 -0.01 -4.17% 56 85 72.46% TSLA210528C00940000 2021-05-10 10:31AM EDT 940.00 0.29 0.11 0.27 +0.04 +16.00% 3 94 73.29% TSLA210528C00950000 2021-05-11 10:37AM EDT 950.00 0.21 0.19 0.25 -0.09 -30.00% 27 429 76.07% TSLA210528C00960000 2021-05-11 1:39PM EDT 960.00 0.20 0.10 0.24 -0.08 -28.57% 17 81 75.59% TSLA210528C00970000 2021-05-07 1:53PM EDT 970.00 0.15 0.13 0.23 -0.09 -37.50% 1 55 77.54% TSLA210528C00980000 2021-05-07 1:03PM EDT 980.00 0.15 0.15 0.21 -0.13 -46.43% 2 129 79.10% TSLA210528C00990000 2021-05-10 12:12PM EDT 990.00 0.16 0.11 0.20 +0.01 +6.67% 1 205 79.39% TSLA210528C01000000 2021-05-11 2:04PM EDT 1,000.00 0.16 0.11 0.14 -0.03 -15.79% 25 841 79.10% TSLA210528C01025000 2021-05-11 3:31PM EDT 1,025.00 0.14 0.08 0.18 0.00 - 2 94 83.01% TSLA210528C01050000 2021-05-10 1:33PM EDT 1,050.00 0.08 0.06 0.16 -0.03 -27.27% 1 88 84.96% TSLA210528C01075000 2021-05-11 9:39AM EDT 1,075.00 0.09 0.05 0.15 -0.03 -25.00% 11 38 87.50% TSLA210528C01100000 2021-05-11 3:55PM EDT 1,100.00 0.06 0.06 0.14 -0.01 -14.29% 12 144 90.82% TSLA210528C01125000 2021-05-07 2:59PM EDT 1,125.00 0.12 0.05 0.13 0.00 - 6 42 92.97% TSLA210528C01150000 2021-05-11 10:25AM EDT 1,150.00 0.06 0.06 0.12 -0.06 -50.00% 10 82 95.90% TSLA210528C01175000 2021-05-06 9:31AM EDT 1,175.00 0.01 0.01 0.27 0.00 - 1 26 102.93% TSLA210528C01200000 2021-05-11 3:51PM EDT 1,200.00 0.04 0.01 0.11 -0.04 -50.00% 102 362 98.24% TSLA210528C01225000 2021-05-10 3:26PM EDT 1,225.00 0.05 0.01 0.09 0.00 - 4 18 99.41% TSLA210528C01250000 2021-05-10 3:02PM EDT 1,250.00 0.05 0.01 0.09 0.00 - 1 117 101.95% TSLA210528C01275000 2021-05-07 10:44AM EDT 1,275.00 0.08 0.03 0.10 0.00 - 1 112 106.84% TSLA210528C01300000 2021-05-10 3:46PM EDT 1,300.00 0.08 0.02 0.08 0.00 - 1 167 107.03% TSLA210528C01325000 2021-05-07 3:25PM EDT 1,325.00 0.04 0.01 0.10 0.00 - 1 134 110.35% TSLA210528C01350000 2021-05-07 3:25PM EDT 1,350.00 0.05 0.01 0.09 0.00 - 25 60 111.72% TSLA210528C01375000 2021-05-03 3:25PM EDT 1,375.00 0.06 0.01 0.22 0.00 - 4 12 122.46% TSLA210528C01400000 2021-05-07 10:00AM EDT 1,400.00 0.03 0.03 0.22 0.00 - 1 12 125.78% TSLA210528C01425000 2021-05-07 10:56AM EDT 1,425.00 0.01 0.01 0.10 0.00 - 10 115 119.53% TSLA210528C01450000 2021-05-07 3:22PM EDT 1,450.00 0.02 0.01 0.05 -0.02 -50.00% 1 75 116.41% TSLA210528C01475000 2021-05-07 12:46PM EDT 1,475.00 0.03 0.01 0.05 -0.01 -25.00% 1 51 118.36% TSLA210528C01500000 2021-05-11 1:57PM EDT 1,500.00 0.03 0.01 0.05 0.00 - 45 94 120.31% TSLA210528C01525000 2021-05-11 10:42AM EDT 1,525.00 0.04 0.01 0.03 +0.03 +300.00% 17 88 118.75% PutsforMay 28, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210528P00100000 2021-05-11 1:04PM EDT 100.00 0.03 0.00 0.03 0.00 - 159 29 246.88% TSLA210528P00150000 2021-05-11 9:32AM EDT 150.00 0.04 0.04 0.05 -0.01 -20.00% 38 96 209.38% TSLA210528P00200000 2021-05-11 1:57PM EDT 200.00 0.09 0.05 0.10 +0.01 +12.50% 327 513 175.39% TSLA210528P00250000 2021-05-11 3:18PM EDT 250.00 0.22 0.16 0.24 +0.02 +10.00% 68 84 156.84% TSLA210528P00300000 2021-05-11 3:53PM EDT 300.00 0.41 0.37 0.52 +0.01 +2.50% 320 283 139.55% TSLA210528P00350000 2021-05-11 3:26PM EDT 350.00 0.84 0.79 0.90 +0.12 +16.67% 319 535 122.51% TSLA210528P00400000 2021-05-11 3:52PM EDT 400.00 1.43 1.41 1.75 -0.06 -4.03% 617 629 107.10% TSLA210528P00410000 2021-05-11 3:08PM EDT 410.00 1.54 1.69 1.83 -0.04 -2.53% 192 104 103.86% TSLA210528P00420000 2021-05-11 3:56PM EDT 420.00 1.94 1.92 2.06 +0.06 +3.19% 269 117 100.93% TSLA210528P00430000 2021-05-11 3:50PM EDT 430.00 2.04 2.06 2.47 -0.01 -0.49% 136 181 98.17% TSLA210528P00440000 2021-05-11 2:36PM EDT 440.00 2.23 2.43 2.67 -0.22 -8.98% 120 137 95.24% TSLA210528P00450000 2021-05-11 3:24PM EDT 450.00 2.61 2.69 3.15 -0.15 -5.43% 415 470 92.68% TSLA210528P00460000 2021-05-11 3:45PM EDT 460.00 3.00 3.20 3.45 -0.10 -3.23% 61 149 90.01% TSLA210528P00470000 2021-05-11 3:51PM EDT 470.00 3.53 3.70 4.00 +0.08 +2.32% 72 355 87.74% TSLA210528P00480000 2021-05-11 3:44PM EDT 480.00 4.15 4.25 4.60 +0.15 +3.75% 240 344 85.35% TSLA210528P00490000 2021-05-11 3:58PM EDT 490.00 4.98 4.75 5.25 +0.45 +9.93% 143 335 82.59% TSLA210528P00500000 2021-05-11 3:55PM EDT 500.00 5.72 5.45 6.00 +0.62 +12.16% 1,345 1,345 80.15% TSLA210528P00510000 2021-05-11 3:47PM EDT 510.00 6.26 6.40 6.90 +0.40 +6.83% 186 283 78.06% TSLA210528P00520000 2021-05-11 3:51PM EDT 520.00 7.17 7.65 7.95 +0.47 +7.01% 152 565 76.28% TSLA210528P00530000 2021-05-11 3:59PM EDT 530.00 9.00 8.55 9.20 +1.29 +16.73% 1,956 792 73.73% TSLA210528P00540000 2021-05-11 3:47PM EDT 540.00 9.52 10.00 10.65 +0.71 +8.06% 472 748 71.81% TSLA210528P00550000 2021-05-11 3:59PM EDT 550.00 12.05 11.65 12.35 +1.65 +15.87% 2,429 1,391 69.92% TSLA210528P00560000 2021-05-11 3:58PM EDT 560.00 13.80 13.55 14.30 +1.80 +15.00% 827 829 68.04% TSLA210528P00570000 2021-05-11 3:57PM EDT 570.00 16.00 15.85 16.55 +1.73 +12.12% 1,164 1,773 66.33% TSLA210528P00580000 2021-05-11 3:49PM EDT 580.00 18.65 18.35 19.15 +2.50 +15.48% 518 850 64.53% TSLA210528P00590000 2021-05-11 3:58PM EDT 590.00 21.95 21.40 22.25 +3.24 +17.32% 418 703 63.07% TSLA210528P00600000 2021-05-11 3:57PM EDT 600.00 25.37 24.90 25.75 +3.42 +15.58% 1,511 1,652 61.66% TSLA210528P00605000 2021-05-11 3:32PM EDT 605.00 26.75 26.90 27.70 +3.40 +14.56% 529 427 61.08% TSLA210528P00610000 2021-05-11 3:54PM EDT 610.00 28.27 28.90 29.65 +2.83 +11.12% 525 407 60.29% TSLA210528P00615000 2021-05-11 3:59PM EDT 615.00 31.55 31.10 31.85 +4.33 +15.91% 868 242 59.70% TSLA210528P00620000 2021-05-11 3:57PM EDT 620.00 33.60 33.45 34.25 +4.10 +13.90% 1,228 445 59.22% TSLA210528P00625000 2021-05-11 3:51PM EDT 625.00 34.35 35.95 36.90 +3.05 +9.74% 333 714 58.88% TSLA210528P00630000 2021-05-11 3:31PM EDT 630.00 35.25 38.60 39.45 +1.65 +4.91% 151 400 58.37% TSLA210528P00635000 2021-05-11 3:58PM EDT 635.00 41.10 41.30 42.20 +4.80 +13.22% 107 285 57.86% TSLA210528P00640000 2021-05-11 3:32PM EDT 640.00 43.85 44.20 45.30 +5.04 +12.99% 133 691 57.63% TSLA210528P00645000 2021-05-11 3:00PM EDT 645.00 46.10 47.25 48.40 +5.85 +14.53% 106 391 57.33% TSLA210528P00647500 2021-05-11 1:47PM EDT 647.50 49.45 48.90 49.80 +6.75 +15.81% 92 51 57.07% TSLA210528P00650000 2021-05-11 3:56PM EDT 650.00 50.00 50.50 51.60 +6.10 +13.90% 194 806 57.09% TSLA210528P00652500 2021-05-11 12:47PM EDT 652.50 56.30 52.05 53.25 +10.05 +21.73% 74 31 56.85% TSLA210528P00655000 2021-05-11 3:18PM EDT 655.00 53.30 53.80 54.75 +7.15 +15.49% 70 209 56.62% TSLA210528P00657500 2021-05-11 12:20PM EDT 657.50 54.50 55.50 56.45 +6.75 +14.14% 73 157 56.47% TSLA210528P00660000 2021-05-11 3:35PM EDT 660.00 54.85 57.15 58.20 +4.20 +8.29% 165 730 56.27% TSLA210528P00662500 2021-05-11 3:41PM EDT 662.50 58.05 58.95 60.00 +9.05 +18.47% 62 80 56.21% TSLA210528P00665000 2021-05-11 3:56PM EDT 665.00 60.25 60.75 62.00 +6.85 +12.83% 49 571 56.31% TSLA210528P00667500 2021-05-11 3:54PM EDT 667.50 61.10 62.60 63.65 +5.37 +9.64% 107 95 56.05% TSLA210528P00670000 2021-05-11 3:17PM EDT 670.00 63.00 64.45 65.50 +6.30 +11.11% 73 557 55.94% TSLA210528P00672500 2021-05-11 3:24PM EDT 672.50 61.65 66.30 67.40 +3.18 +5.44% 41 118 55.83% TSLA210528P00675000 2021-05-11 3:49PM EDT 675.00 66.45 68.25 69.30 +5.61 +9.22% 86 552 55.78% TSLA210528P00677500 2021-05-11 3:44PM EDT 677.50 67.35 70.15 71.20 +4.74 +7.57% 76 127 55.62% TSLA210528P00680000 2021-05-11 3:49PM EDT 680.00 69.54 72.10 73.20 +4.79 +7.40% 86 268 55.57% TSLA210528P00682500 2021-05-11 3:44PM EDT 682.50 73.10 74.10 75.20 +8.10 +12.46% 40 60 55.54% TSLA210528P00685000 2021-05-11 3:24PM EDT 685.00 74.55 76.15 77.20 +6.40 +9.39% 60 137 55.51% TSLA210528P00687500 2021-05-11 3:00PM EDT 687.50 78.60 78.15 79.25 +9.90 +14.41% 34 103 55.44% TSLA210528P00690000 2021-05-11 2:41PM EDT 690.00 73.50 80.20 81.30 +2.35 +3.30% 50 225 55.38% TSLA210528P00692500 2021-05-11 2:20PM EDT 692.50 80.60 82.35 83.40 +11.02 +15.84% 7 60 55.46% TSLA210528P00695000 2021-05-11 2:18PM EDT 695.00 85.77 84.45 85.50 +11.07 +14.82% 14 294 55.44% TSLA210528P00697500 2021-05-11 3:10PM EDT 697.50 87.62 86.60 87.60 +21.97 +33.47% 12 78 55.43% TSLA210528P00700000 2021-05-11 3:10PM EDT 700.00 89.00 88.70 89.75 +9.78 +12.35% 170 589 55.38% TSLA210528P00702500 2021-05-11 10:15AM EDT 702.50 92.75 90.90 91.90 +23.35 +33.65% 72 64 55.42% TSLA210528P00705000 2021-05-11 3:12PM EDT 705.00 89.80 93.05 94.10 +5.76 +6.85% 12 122 55.41% TSLA210528P00707500 2021-05-11 11:52AM EDT 707.50 99.94 95.30 96.30 +16.64 +19.98% 4 31 55.52% TSLA210528P00710000 2021-05-11 12:36PM EDT 710.00 101.98 97.50 98.50 +13.57 +15.35% 157 200 55.51% TSLA210528P00712500 2021-05-11 11:52AM EDT 712.50 104.40 99.75 100.75 +25.60 +32.49% 5 118 55.62% TSLA210528P00715000 2021-05-11 12:08PM EDT 715.00 100.25 102.00 103.00 +17.57 +21.25% 5 126 55.68% TSLA210528P00717500 2021-05-10 10:46AM EDT 717.50 113.75 104.25 105.25 +32.30 +39.66% 1 112 55.71% TSLA210528P00720000 2021-05-11 1:04PM EDT 720.00 105.90 106.55 107.55 +12.29 +13.13% 50 351 55.88% TSLA210528P00722500 2021-05-10 2:26PM EDT 722.50 107.50 108.80 109.80 +15.00 +16.22% 5 27 55.82% TSLA210528P00725000 2021-05-11 3:34PM EDT 725.00 107.40 111.10 112.10 +12.95 +13.71% 16 111 55.91% TSLA210528P00727500 2021-05-11 11:05AM EDT 727.50 127.10 113.45 114.40 +37.05 +41.14% 25 74 56.06% TSLA210528P00730000 2021-05-11 2:24PM EDT 730.00 115.10 115.75 116.75 +15.95 +16.09% 3 273 56.18% TSLA210528P00732500 2021-05-10 3:26PM EDT 732.50 115.00 118.10 119.05 +8.85 +8.34% 2 20 56.26% TSLA210528P00735000 2021-05-11 12:49PM EDT 735.00 116.85 120.40 121.40 +9.25 +8.60% 29 153 56.30% TSLA210528P00737500 2021-05-11 10:54AM EDT 737.50 130.40 122.75 123.75 +24.87 +23.57% 24 33 56.42% TSLA210528P00740000 2021-05-11 1:43PM EDT 740.00 119.56 125.15 126.10 +9.56 +8.69% 23 439 56.63% TSLA210528P00742500 2021-05-11 3:37PM EDT 742.50 123.75 127.50 128.45 +50.65 +69.29% 3 22 56.68% TSLA210528P00745000 2021-05-11 1:19PM EDT 745.00 122.10 129.85 130.80 +5.15 +4.40% 12 83 56.69% TSLA210528P00747500 2021-05-10 3:39PM EDT 747.50 128.60 132.25 133.20 +8.40 +6.99% 10 17 56.93% TSLA210528P00750000 2021-05-11 3:47PM EDT 750.00 135.00 134.60 135.55 +16.50 +13.92% 47 287 56.87% TSLA210528P00752500 2021-05-11 1:02PM EDT 752.50 135.05 137.00 137.95 +10.20 +8.17% 19 59 57.06% TSLA210528P00755000 2021-05-11 2:35PM EDT 755.00 139.10 139.40 140.35 +12.89 +10.21% 24 169 57.20% TSLA210528P00760000 2021-05-11 1:58PM EDT 760.00 140.45 142.80 146.45 +6.70 +5.01% 12 57 57.10% TSLA210528P00765000 2021-05-10 11:31AM EDT 765.00 147.50 147.60 151.30 +14.84 +11.19% 1 95 57.35% TSLA210528P00770000 2021-05-11 11:17AM EDT 770.00 160.10 152.45 156.15 +31.15 +24.16% 2 80 57.64% TSLA210528P00775000 2021-05-11 11:16AM EDT 775.00 168.25 157.30 161.00 +38.25 +29.42% 3 191 57.81% TSLA210528P00780000 2021-05-10 2:48PM EDT 780.00 147.20 162.20 165.90 0.00 - 28 62 58.30% TSLA210528P00785000 2021-05-10 11:56AM EDT 785.00 142.00 167.05 170.75 0.00 - 104 120 58.25% TSLA210528P00790000 2021-05-11 1:33PM EDT 790.00 169.85 171.95 175.70 +20.91 +14.04% 2 93 58.77% TSLA210528P00795000 2021-05-11 12:09PM EDT 795.00 175.40 176.90 180.60 +26.90 +18.11% 3 74 59.23% TSLA210528P00800000 2021-05-10 3:44PM EDT 800.00 176.75 181.80 185.50 +5.22 +3.04% 6 163 59.35% TSLA210528P00805000 2021-05-07 9:35AM EDT 805.00 169.20 186.75 190.45 0.00 - 2 10 59.94% TSLA210528P00810000 2021-05-10 3:40PM EDT 810.00 180.94 191.65 195.40 0.00 - 1 35 60.16% TSLA210528P00815000 2021-05-11 10:52AM EDT 815.00 204.70 196.60 200.35 +59.10 +40.59% 1 8 60.62% TSLA210528P00820000 2021-05-07 3:30PM EDT 820.00 187.97 201.55 205.30 0.00 - 1 14 61.04% TSLA210528P00830000 2021-05-10 9:42AM EDT 830.00 176.75 211.45 215.20 0.00 - 1 6 61.65% TSLA210528P00840000 2021-05-11 10:20AM EDT 840.00 226.25 221.40 225.10 +30.70 +15.70% 1 10 62.40% TSLA210528P00850000 2021-05-11 2:49PM EDT 850.00 230.37 231.30 235.05 +53.07 +29.93% 1 8 62.89% TSLA210528P00860000 2021-05-11 1:46PM EDT 860.00 236.05 241.25 245.00 +78.40 +49.73% 1 2 63.67% TSLA210528P00870000 2021-05-03 9:43AM EDT 870.00 226.69 251.25 254.95 0.00 - 10 17 64.94% TSLA210528P00880000 2021-05-04 9:41AM EDT 880.00 255.65 261.20 264.95 +49.00 +23.71% - 2 66.11% TSLA210528P00900000 2021-05-11 1:42PM EDT 900.00 276.03 281.25 284.90 +77.13 +38.78% 1 5 69.68% TSLA210528P00930000 2021-04-29 9:55AM EDT 930.00 238.00 311.20 314.85 0.00 - - 1 73.19% TSLA210528P00980000 2021-04-27 12:03PM EDT 980.00 265.62 361.10 364.85 0.00 - 4 3 79.10% TSLA210528P00990000 2021-04-27 12:03PM EDT 990.00 275.52 371.10 374.80 0.00 - 4 3 79.39% TSLA210528P01000000 2021-04-19 3:57PM EDT 1,000.00 289.20 381.10 384.80 0.00 - - 1 80.86% TSLA210528P01025000 2021-04-27 9:51AM EDT 1,025.00 311.00 406.10 409.80 0.00 - 1 0 84.47% 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