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 614.50 -2.70 (-0.44%) After hours: 4:27PM EDT Summary Chart Conversations Statistics Historical Data Profile Financials Analysis Options Holders Sustainability In The Money Show:ListStraddle CallsforJune 4, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210604C00200000 2021-05-04 9:30AM EDT 200.00 480.70 415.35 418.95 0.00 - - 1 217.73% TSLA210604C00400000 2021-05-10 2:04PM EDT 400.00 238.30 217.40 221.10 0.00 - 1 3 95.30% TSLA210604C00410000 2021-05-10 11:56AM EDT 410.00 237.35 183.55 200.25 +237.35 - - - 0.00% TSLA210604C00420000 2021-05-10 2:04PM EDT 420.00 218.80 174.00 190.75 +218.80 - - - 0.00% TSLA210604C00430000 2021-05-11 3:12PM EDT 430.00 190.10 189.65 190.70 -85.60 -31.05% 2 0 88.15% TSLA210604C00440000 2021-05-10 1:17PM EDT 440.00 178.20 180.05 181.10 -24.60 -12.13% 1 5 85.88% TSLA210604C00470000 2021-05-10 1:27PM EDT 470.00 148.60 151.65 152.70 -15.54 -9.47% 8 4 79.46% TSLA210604C00480000 2021-05-10 1:27PM EDT 480.00 163.55 120.55 134.65 +163.55 - - - 0.00% TSLA210604C00490000 2021-05-10 1:27PM EDT 490.00 154.21 - - +154.21 - - - 0.00% TSLA210604C00500000 2021-04-29 10:17AM EDT 500.00 196.60 124.20 125.20 0.00 - - 10 73.85% TSLA210604C00520000 2021-05-10 1:12PM EDT 520.00 127.35 106.65 107.65 0.00 - 1 3 70.54% TSLA210604C00530000 2021-05-10 1:27PM EDT 530.00 92.00 98.15 99.15 -25.85 -21.93% 10 13 68.96% TSLA210604C00540000 2021-05-11 12:14PM EDT 540.00 92.76 89.85 90.90 -7.74 -7.70% 22 9 67.44% TSLA210604C00550000 2021-05-11 3:26PM EDT 550.00 89.45 81.85 82.85 -13.55 -13.16% 32 14 65.98% TSLA210604C00560000 2021-05-11 3:08PM EDT 560.00 74.55 74.10 75.05 -9.96 -11.79% 16 37 64.51% TSLA210604C00570000 2021-05-11 3:26PM EDT 570.00 69.85 66.65 67.60 -8.69 -11.06% 9 49 63.15% TSLA210604C00580000 2021-05-11 10:57AM EDT 580.00 58.30 59.55 60.50 -11.37 -16.32% 78 56 61.86% TSLA210604C00590000 2021-05-11 3:22PM EDT 590.00 56.40 52.70 53.75 -10.71 -15.96% 79 117 60.51% TSLA210604C00600000 2021-05-11 3:04PM EDT 600.00 48.35 46.55 47.45 -9.25 -16.06% 283 182 59.52% TSLA210604C00605000 2021-05-10 10:53AM EDT 605.00 62.97 - - +62.97 - - - 0.00% TSLA210604C00610000 2021-05-11 3:32PM EDT 610.00 41.20 40.65 41.55 -8.28 -16.73% 165 71 58.42% TSLA210604C00615000 2021-05-11 3:59PM EDT 615.00 38.90 37.90 38.80 -11.50 -22.82% 279 7 57.94% TSLA210604C00620000 2021-05-11 3:59PM EDT 620.00 36.10 35.30 36.20 -7.25 -16.72% 302 88 57.54% TSLA210604C00625000 2021-05-11 3:24PM EDT 625.00 36.49 32.80 33.70 -4.26 -10.45% 58 42 57.14% TSLA210604C00630000 2021-05-11 3:57PM EDT 630.00 31.45 30.45 31.30 -6.35 -16.80% 66 87 56.76% TSLA210604C00635000 2021-05-11 2:56PM EDT 635.00 29.31 28.30 29.05 -6.20 -17.46% 125 82 56.49% TSLA210604C00640000 2021-05-11 3:37PM EDT 640.00 26.96 26.15 26.95 -6.03 -18.28% 90 174 56.17% TSLA210604C00645000 2021-05-11 2:57PM EDT 645.00 25.50 24.05 24.95 -4.97 -16.31% 141 73 55.81% TSLA210604C00647500 2021-05-11 2:19PM EDT 647.50 23.93 23.15 23.90 -5.59 -18.94% 94 52 55.65% TSLA210604C00650000 2021-05-11 3:25PM EDT 650.00 24.03 22.50 23.05 -4.39 -15.45% 303 141 55.80% TSLA210604C00652500 2021-05-11 3:53PM EDT 652.50 22.48 21.30 22.15 -7.62 -25.32% 11 20 55.44% TSLA210604C00655000 2021-05-11 3:50PM EDT 655.00 21.20 20.40 21.25 -6.53 -23.55% 85 90 55.27% TSLA210604C00657500 2021-05-11 2:50PM EDT 657.50 20.70 19.55 20.40 -5.03 -19.55% 72 15 55.15% TSLA210604C00660000 2021-05-11 3:54PM EDT 660.00 19.75 18.75 19.55 -4.70 -19.22% 326 183 55.02% TSLA210604C00662500 2021-05-11 3:31PM EDT 662.50 19.85 17.95 18.75 -6.70 -25.24% 15 12 54.90% TSLA210604C00665000 2021-05-11 3:29PM EDT 665.00 18.10 17.20 18.00 -4.45 -19.73% 17 80 54.82% TSLA210604C00667500 2021-05-11 2:38PM EDT 667.50 17.25 16.45 17.25 -4.33 -20.06% 28 21 54.70% TSLA210604C00670000 2021-05-11 3:58PM EDT 670.00 16.42 15.75 16.50 -4.43 -21.25% 143 252 54.59% TSLA210604C00672500 2021-05-11 2:01PM EDT 672.50 16.14 15.05 15.80 -3.86 -19.30% 17 94 54.47% TSLA210604C00675000 2021-05-11 3:30PM EDT 675.00 15.00 14.35 15.10 -3.90 -20.63% 80 83 54.32% TSLA210604C00677500 2021-05-11 9:40AM EDT 677.50 15.70 13.75 14.45 -4.80 -23.41% 7 92 54.27% TSLA210604C00680000 2021-05-11 3:25PM EDT 680.00 15.75 13.10 13.90 -1.45 -8.43% 293 151 54.22% TSLA210604C00682500 2021-05-11 2:04PM EDT 682.50 14.05 12.55 13.30 -2.85 -16.86% 14 79 54.18% TSLA210604C00685000 2021-05-11 3:42PM EDT 685.00 12.60 11.95 12.70 -3.33 -20.90% 48 135 54.05% TSLA210604C00687500 2021-05-11 3:37PM EDT 687.50 12.52 11.45 12.15 -2.59 -17.14% 13 65 54.03% TSLA210604C00690000 2021-05-11 3:52PM EDT 690.00 11.50 10.90 11.65 -3.20 -21.77% 79 151 53.97% TSLA210604C00692500 2021-05-11 3:39PM EDT 692.50 11.50 10.40 11.10 -2.65 -18.73% 592 42 53.88% TSLA210604C00695000 2021-05-11 12:36PM EDT 695.00 10.56 9.95 10.65 -3.14 -22.92% 38 117 53.90% TSLA210604C00697500 2021-05-11 2:26PM EDT 697.50 10.65 9.50 10.15 -2.50 -19.01% 28 50 53.83% TSLA210604C00700000 2021-05-11 3:59PM EDT 700.00 9.60 9.05 9.65 -2.90 -23.20% 598 731 53.73% TSLA210604C00702500 2021-05-11 3:53PM EDT 702.50 9.30 8.60 9.25 -2.75 -22.82% 25 75 53.70% TSLA210604C00705000 2021-05-11 3:52PM EDT 705.00 8.84 8.25 8.85 -2.40 -21.35% 45 129 53.74% TSLA210604C00707500 2021-05-11 2:07PM EDT 707.50 8.35 7.85 8.45 -2.42 -22.47% 26 60 53.69% TSLA210604C00710000 2021-05-11 3:09PM EDT 710.00 7.90 7.50 8.05 -2.40 -23.30% 84 163 53.67% TSLA210604C00712500 2021-05-11 2:51PM EDT 712.50 7.65 7.30 7.70 -2.40 -23.88% 18 61 53.85% TSLA210604C00715000 2021-05-11 3:25PM EDT 715.00 7.20 6.80 7.40 -2.80 -28.00% 157 278 53.70% TSLA210604C00717500 2021-05-11 12:18PM EDT 717.50 7.64 6.50 7.05 -2.96 -27.92% 17 257 53.69% TSLA210604C00720000 2021-05-11 3:57PM EDT 720.00 6.60 6.20 6.80 -2.15 -24.57% 82 299 53.78% TSLA210604C00722500 2021-05-11 2:35PM EDT 722.50 6.77 5.95 6.45 -2.68 -28.36% 7 55 53.78% TSLA210604C00725000 2021-05-11 2:45PM EDT 725.00 6.45 5.65 6.15 -1.62 -20.07% 29 88 53.75% TSLA210604C00727500 2021-05-11 2:41PM EDT 727.50 6.05 5.40 5.90 -2.65 -30.46% 18 33 53.82% TSLA210604C00730000 2021-05-11 2:26PM EDT 730.00 5.55 5.15 5.65 -1.68 -23.24% 173 195 53.86% TSLA210604C00732500 2021-05-11 11:25AM EDT 732.50 5.75 4.95 5.40 -1.25 -17.86% 11 45 53.94% TSLA210604C00735000 2021-05-11 11:56AM EDT 735.00 5.55 4.70 5.20 -1.05 -15.91% 13 57 54.00% TSLA210604C00737500 2021-05-11 3:28PM EDT 737.50 5.55 4.50 4.95 -0.90 -13.95% 15 45 54.03% TSLA210604C00740000 2021-05-11 3:17PM EDT 740.00 4.65 4.40 4.70 -1.65 -26.19% 127 229 54.19% TSLA210604C00742500 2021-05-10 1:34PM EDT 742.50 6.11 4.20 4.50 -0.54 -8.12% 7 94 54.24% TSLA210604C00745000 2021-05-11 1:51PM EDT 745.00 4.12 3.95 4.35 -1.53 -27.08% 94 107 54.27% TSLA210604C00747500 2021-05-11 3:26PM EDT 747.50 4.75 3.85 4.15 -1.30 -21.49% 35 41 54.44% TSLA210604C00750000 2021-05-11 3:55PM EDT 750.00 3.80 3.65 3.95 -1.30 -25.49% 179 384 54.41% TSLA210604C00752500 2021-05-11 12:11PM EDT 752.50 3.95 3.45 3.85 -2.20 -35.77% 18 77 54.54% TSLA210604C00755000 2021-05-11 1:24PM EDT 755.00 4.00 3.30 3.70 -0.60 -13.04% 41 124 54.64% TSLA210604C00760000 2021-05-11 3:55PM EDT 760.00 3.25 3.05 3.35 -1.10 -25.29% 45 184 54.76% TSLA210604C00765000 2021-05-11 3:25PM EDT 765.00 3.39 2.81 3.10 -0.55 -13.96% 6 59 55.02% TSLA210604C00770000 2021-05-11 2:15PM EDT 770.00 3.20 2.57 2.82 -0.40 -11.11% 28 143 55.12% TSLA210604C00775000 2021-05-11 3:39PM EDT 775.00 2.60 2.32 2.64 -1.20 -31.58% 119 144 55.33% TSLA210604C00780000 2021-05-11 3:48PM EDT 780.00 2.45 2.17 2.45 -0.65 -20.97% 53 163 55.68% TSLA210604C00785000 2021-05-11 1:55PM EDT 785.00 2.35 2.00 2.23 -0.45 -16.07% 103 130 55.82% TSLA210604C00790000 2021-05-11 3:52PM EDT 790.00 2.05 1.82 2.07 -0.54 -20.85% 56 111 56.02% TSLA210604C00795000 2021-05-11 3:57PM EDT 795.00 1.85 1.64 1.92 -0.56 -23.24% 22 208 56.16% TSLA210604C00800000 2021-05-11 3:57PM EDT 800.00 1.70 1.50 1.79 -0.56 -24.78% 266 701 56.41% TSLA210604C00810000 2021-05-11 3:08PM EDT 810.00 1.52 1.40 1.56 -0.38 -20.00% 55 243 57.42% TSLA210604C00820000 2021-05-11 3:23PM EDT 820.00 1.30 1.15 1.38 -0.37 -22.16% 25 177 57.87% TSLA210604C00830000 2021-05-11 9:37AM EDT 830.00 1.18 0.99 1.22 -0.26 -18.06% 5 231 58.52% TSLA210604C00840000 2021-05-11 3:33PM EDT 840.00 1.10 0.87 1.09 -0.12 -9.84% 46 239 59.28% TSLA210604C00850000 2021-05-11 3:33PM EDT 850.00 0.94 0.76 0.98 -0.15 -13.76% 185 514 60.01% TSLA210604C00860000 2021-05-11 3:25PM EDT 860.00 0.88 0.67 0.88 -0.03 -3.30% 17 228 60.74% TSLA210604C00870000 2021-05-11 3:14PM EDT 870.00 0.74 0.46 0.80 -0.18 -19.57% 42 217 60.64% TSLA210604C00880000 2021-05-11 11:58AM EDT 880.00 0.72 0.52 0.73 -0.04 -5.26% 10 110 62.26% TSLA210604C00890000 2021-05-11 1:31PM EDT 890.00 0.60 0.48 0.67 -0.10 -14.29% 24 199 63.18% TSLA210604C00900000 2021-05-11 3:13PM EDT 900.00 0.55 0.50 0.61 -0.07 -11.29% 58 844 64.50% TSLA210604C00910000 2021-05-11 2:51PM EDT 910.00 0.51 0.27 0.57 -0.05 -8.93% 114 304 63.72% TSLA210604C00920000 2021-05-11 1:09PM EDT 920.00 0.48 0.32 0.52 +0.01 +2.13% 13 98 65.23% TSLA210604C00930000 2021-05-11 10:33AM EDT 930.00 0.42 0.36 0.49 -0.23 -35.38% 18 122 66.85% TSLA210604C00940000 2021-05-10 1:42PM EDT 940.00 0.41 0.33 0.45 -0.02 -4.65% 18 158 67.58% TSLA210604C00950000 2021-05-10 2:22PM EDT 950.00 0.38 0.22 0.42 +0.02 +5.56% 8 159 67.43% TSLA210604C00960000 2021-05-07 11:18AM EDT 960.00 0.33 0.27 0.37 0.00 - 5 98 68.80% TSLA210604C00970000 2021-05-10 3:20PM EDT 970.00 0.35 0.17 0.35 -0.02 -5.41% 5 244 68.56% TSLA210604C00980000 2021-05-11 12:52PM EDT 980.00 0.30 0.25 0.35 -0.07 -18.92% 2 34 71.00% TSLA210604C00990000 2021-05-10 3:31PM EDT 990.00 0.27 0.20 0.30 -0.06 -18.18% 2 71 70.90% TSLA210604C01000000 2021-05-11 2:51PM EDT 1,000.00 0.25 0.20 0.32 -0.04 -13.79% 19 511 72.51% TSLA210604C01025000 2021-05-11 3:10PM EDT 1,025.00 0.21 0.19 0.28 0.00 - 4 190 74.85% TSLA210604C01050000 2021-05-11 12:10PM EDT 1,050.00 0.19 0.05 0.25 +0.01 +5.56% 6 81 74.41% TSLA210604C01075000 2021-05-11 3:58PM EDT 1,075.00 0.18 0.03 0.23 +0.04 +28.57% 4 56 76.17% TSLA210604C01100000 2021-05-07 3:58PM EDT 1,100.00 0.18 0.08 0.21 0.00 - 17 126 79.79% TSLA210604C01125000 2021-05-11 12:44PM EDT 1,125.00 0.13 0.10 0.16 +0.02 +18.18% 2 51 81.64% TSLA210604C01150000 2021-05-11 12:28PM EDT 1,150.00 0.12 0.10 0.18 +0.06 +100.00% 8 195 84.86% TSLA210604C01175000 2021-05-10 3:18PM EDT 1,175.00 0.10 0.06 0.10 0.00 - 2 46 83.01% TSLA210604C01200000 2021-05-10 3:47PM EDT 1,200.00 0.08 0.06 0.08 0.00 - 3 319 84.38% TSLA210604C01225000 2021-05-11 12:06PM EDT 1,225.00 0.07 0.02 0.29 0.00 - 1 105 93.16% TSLA210604C01250000 2021-05-11 9:40AM EDT 1,250.00 0.07 0.03 0.15 +0.02 +40.00% 31 34 91.02% TSLA210604C01275000 2021-05-07 10:56AM EDT 1,275.00 0.06 0.01 0.14 -0.06 -50.00% 3 238 91.80% TSLA210604C01300000 2021-05-11 3:42PM EDT 1,300.00 0.04 0.03 0.05 -0.10 -71.43% 10 89 89.06% TSLA210604C01325000 2021-05-10 3:35PM EDT 1,325.00 0.05 0.01 0.13 0.00 - 2 124 95.51% TSLA210604C01350000 2021-05-10 12:57PM EDT 1,350.00 0.05 0.01 0.13 0.00 - 5 178 97.66% TSLA210604C01375000 2021-05-11 2:58PM EDT 1,375.00 0.05 0.01 0.05 0.00 - 10 73 92.97% TSLA210604C01400000 2021-05-07 3:01PM EDT 1,400.00 0.04 0.01 0.12 -0.02 -33.33% 23 52 100.98% TSLA210604C01425000 2021-05-11 2:16PM EDT 1,425.00 0.05 0.02 0.09 -0.01 -16.67% 20 8 101.56% TSLA210604C01450000 2021-05-11 2:22PM EDT 1,450.00 0.05 0.03 0.09 0.00 - 21 90 104.10% TSLA210604C01475000 2021-05-10 9:30AM EDT 1,475.00 0.05 0.03 0.04 0.00 - 1 390 101.56% PutsforJune 4, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210604P00100000 2021-05-11 9:51AM EDT 100.00 0.04 0.00 0.05 0.00 - 6 41 217.19% TSLA210604P00150000 2021-05-11 3:53PM EDT 150.00 0.06 0.05 0.06 +0.04 +200.00% 104 192 180.47% TSLA210604P00200000 2021-05-11 2:39PM EDT 200.00 0.20 0.12 0.20 +0.10 +100.00% 137 34 160.16% TSLA210604P00250000 2021-05-11 1:17PM EDT 250.00 0.35 0.25 0.45 +0.08 +29.63% 55 47 141.70% TSLA210604P00300000 2021-05-11 3:52PM EDT 300.00 0.60 0.56 0.73 +0.04 +7.14% 66 97 124.32% TSLA210604P00350000 2021-05-11 3:59PM EDT 350.00 1.14 1.09 1.18 +0.11 +10.68% 208 420 108.74% TSLA210604P00400000 2021-05-11 3:51PM EDT 400.00 1.94 1.98 2.17 +0.06 +3.19% 241 349 95.54% TSLA210604P00410000 2021-05-11 9:30AM EDT 410.00 2.17 2.24 2.43 +0.33 +17.93% 5 53 93.01% TSLA210604P00420000 2021-05-11 2:15PM EDT 420.00 2.43 2.54 2.74 +0.04 +1.67% 49 93 90.60% TSLA210604P00430000 2021-05-11 3:36PM EDT 430.00 2.80 2.87 3.10 -0.02 -0.71% 23 144 88.23% TSLA210604P00440000 2021-05-11 1:59PM EDT 440.00 3.35 3.25 3.50 +0.25 +8.06% 100 356 85.89% TSLA210604P00450000 2021-05-11 3:55PM EDT 450.00 3.75 3.70 4.00 +0.30 +8.70% 291 253 83.76% TSLA210604P00460000 2021-05-11 3:46PM EDT 460.00 4.15 4.25 4.55 +0.13 +3.23% 110 79 81.71% TSLA210604P00470000 2021-05-11 2:32PM EDT 470.00 4.85 4.90 5.20 +0.25 +5.43% 95 247 79.79% TSLA210604P00480000 2021-05-11 3:24PM EDT 480.00 5.15 5.60 6.05 +0.35 +7.29% 46 126 78.02% TSLA210604P00490000 2021-05-11 1:52PM EDT 490.00 6.24 6.45 6.80 +0.71 +12.84% 47 157 75.98% TSLA210604P00500000 2021-05-11 3:48PM EDT 500.00 6.90 7.45 7.85 +0.25 +3.76% 364 459 74.33% TSLA210604P00510000 2021-05-11 2:07PM EDT 510.00 8.25 8.55 8.95 +1.08 +15.06% 59 273 72.50% TSLA210604P00520000 2021-05-11 3:59PM EDT 520.00 9.97 9.90 10.25 +1.24 +14.20% 98 462 70.88% TSLA210604P00530000 2021-05-11 3:59PM EDT 530.00 11.45 11.35 11.75 +1.47 +14.73% 98 198 69.21% TSLA210604P00540000 2021-05-11 3:59PM EDT 540.00 13.20 13.05 13.60 +1.77 +15.49% 131 253 67.78% TSLA210604P00550000 2021-05-11 3:58PM EDT 550.00 15.00 14.85 15.55 +2.05 +15.83% 448 530 66.09% TSLA210604P00560000 2021-05-11 3:20PM EDT 560.00 16.45 17.10 17.80 +1.06 +6.89% 84 324 64.67% TSLA210604P00570000 2021-05-11 3:58PM EDT 570.00 19.69 19.65 20.40 +2.52 +14.68% 195 386 63.34% TSLA210604P00580000 2021-05-11 3:58PM EDT 580.00 22.60 22.55 23.30 +2.90 +14.72% 280 326 62.04% TSLA210604P00590000 2021-05-11 3:54PM EDT 590.00 26.00 25.70 26.60 +2.62 +11.21% 113 314 60.72% TSLA210604P00600000 2021-05-11 3:54PM EDT 600.00 29.74 29.50 30.30 +3.12 +11.72% 419 598 59.68% TSLA210604P00605000 2021-05-11 3:09PM EDT 605.00 30.80 31.40 32.20 +2.32 +8.15% 114 72 58.97% TSLA210604P00610000 2021-05-11 3:43PM EDT 610.00 32.58 33.55 34.45 +2.99 +10.10% 204 257 58.58% TSLA210604P00615000 2021-05-11 3:43PM EDT 615.00 34.30 35.85 36.60 +2.70 +8.54% 117 36 58.07% TSLA210604P00620000 2021-05-11 3:42PM EDT 620.00 36.45 38.20 39.00 +2.71 +8.03% 213 284 57.63% TSLA210604P00625000 2021-05-11 3:55PM EDT 625.00 40.89 40.70 41.65 +5.19 +14.54% 90 140 57.34% TSLA210604P00630000 2021-05-11 3:26PM EDT 630.00 38.44 43.30 44.30 +0.16 +0.42% 102 255 56.96% TSLA210604P00635000 2021-05-11 2:30PM EDT 635.00 44.95 46.10 47.10 +4.45 +10.99% 27 53 56.69% TSLA210604P00640000 2021-05-11 3:57PM EDT 640.00 48.65 48.90 49.80 +4.45 +10.07% 282 538 56.18% TSLA210604P00645000 2021-05-11 3:59PM EDT 645.00 51.94 51.85 52.90 +5.97 +12.99% 57 78 55.94% TSLA210604P00647500 2021-05-11 12:36PM EDT 647.50 57.80 53.45 54.35 +11.70 +25.38% 53 22 55.77% TSLA210604P00650000 2021-05-11 2:26PM EDT 650.00 53.70 55.00 55.90 +5.33 +11.02% 54 400 55.61% TSLA210604P00652500 2021-05-11 11:21AM EDT 652.50 61.75 56.55 57.50 +17.50 +39.55% 5 16 55.44% TSLA210604P00655000 2021-05-11 1:08PM EDT 655.00 60.90 58.20 59.15 +9.25 +17.91% 25 255 55.36% TSLA210604P00657500 2021-05-11 2:06PM EDT 657.50 57.85 59.85 60.95 +13.27 +29.77% 11 19 55.36% TSLA210604P00660000 2021-05-11 3:25PM EDT 660.00 56.45 61.45 62.45 +3.20 +6.01% 17 229 55.03% TSLA210604P00662500 2021-05-11 12:36PM EDT 662.50 67.00 63.20 64.35 +14.63 +27.94% 9 49 55.12% TSLA210604P00665000 2021-05-11 12:00PM EDT 665.00 68.55 64.85 66.10 +18.49 +36.94% 22 267 54.96% TSLA210604P00667500 2021-05-11 1:04PM EDT 667.50 70.45 66.60 67.85 +19.94 +39.48% 14 6 54.84% TSLA210604P00670000 2021-05-11 2:10PM EDT 670.00 65.60 68.45 69.45 +4.77 +7.84% 40 129 54.64% TSLA210604P00672500 2021-05-11 3:25PM EDT 672.50 68.80 70.20 71.45 +17.45 +33.98% 21 39 54.66% TSLA210604P00675000 2021-05-11 2:24PM EDT 675.00 70.95 72.05 73.10 +6.45 +10.00% 47 166 54.42% TSLA210604P00677500 2021-05-11 10:42AM EDT 677.50 84.40 73.90 74.95 +32.40 +62.31% 4 60 54.32% TSLA210604P00680000 2021-05-11 10:58AM EDT 680.00 85.10 75.80 76.85 +17.50 +25.89% 14 187 54.27% TSLA210604P00682500 2021-05-11 2:13PM EDT 682.50 78.25 77.70 78.75 +18.77 +31.56% 9 41 54.18% TSLA210604P00685000 2021-05-11 11:39AM EDT 685.00 79.50 79.65 80.65 +11.40 +16.74% 5 80 54.11% TSLA210604P00687500 2021-05-11 3:08PM EDT 687.50 75.25 81.55 82.60 +12.48 +19.88% 13 4 53.99% TSLA210604P00690000 2021-05-11 2:29PM EDT 690.00 80.15 83.50 84.60 +12.17 +17.90% 19 161 53.93% TSLA210604P00692500 2021-05-11 12:22PM EDT 692.50 87.33 85.55 86.60 +9.69 +12.48% 4 31 53.94% TSLA210604P00695000 2021-05-11 11:49AM EDT 695.00 85.15 87.55 88.60 +5.63 +7.08% 11 116 53.86% TSLA210604P00697500 2021-05-11 3:39PM EDT 697.50 86.95 89.55 90.65 +16.82 +23.98% 11 44 53.79% TSLA210604P00700000 2021-05-11 2:16PM EDT 700.00 88.73 91.65 92.70 +6.43 +7.81% 228 293 53.79% TSLA210604P00702500 2021-05-11 12:08PM EDT 702.50 93.30 93.75 94.80 +25.10 +36.80% 8 113 53.82% TSLA210604P00705000 2021-05-11 1:39PM EDT 705.00 93.30 95.85 97.10 +10.95 +13.30% 3 38 54.03% TSLA210604P00707500 2021-05-07 9:55AM EDT 707.50 62.12 97.95 99.00 0.00 - 3 83 53.76% TSLA210604P00710000 2021-05-11 2:22PM EDT 710.00 99.00 100.10 101.15 +14.05 +16.54% 205 98 53.80% TSLA210604P00712500 2021-05-10 9:37AM EDT 712.50 102.50 102.25 103.25 +31.30 +43.96% 1 141 53.74% TSLA210604P00715000 2021-05-11 12:01PM EDT 715.00 104.95 104.35 105.45 +28.15 +36.65% 2 65 53.71% TSLA210604P00717500 2021-05-06 9:40AM EDT 717.50 63.85 106.60 107.60 0.00 - 30 63 53.77% TSLA210604P00720000 2021-05-11 1:39PM EDT 720.00 105.75 108.80 109.80 +15.20 +16.79% 15 208 53.80% TSLA210604P00722500 2021-05-10 3:43PM EDT 722.50 101.33 110.95 112.00 0.00 - 1 42 53.73% TSLA210604P00725000 2021-05-10 3:43PM EDT 725.00 117.40 113.25 114.25 +13.95 +13.48% 3 62 53.90% TSLA210604P00727500 2021-05-07 2:21PM EDT 727.50 103.50 115.50 116.45 0.00 - 11 32 53.90% TSLA210604P00730000 2021-05-11 2:37PM EDT 730.00 116.97 117.75 118.70 +11.32 +10.71% 6 241 53.94% TSLA210604P00732500 2021-05-11 1:33PM EDT 732.50 116.84 120.00 121.00 +25.19 +27.48% 1 76 54.03% TSLA210604P00735000 2021-05-11 3:34PM EDT 735.00 118.77 122.25 123.25 +36.22 +43.88% 3 124 54.02% TSLA210604P00737500 2021-05-07 9:52AM EDT 737.50 95.58 124.55 125.55 0.00 - 2 22 54.13% TSLA210604P00740000 2021-05-11 9:56AM EDT 740.00 123.69 126.80 127.80 +15.82 +14.67% 4 133 54.05% TSLA210604P00742500 2021-05-11 3:44PM EDT 742.50 125.38 129.10 130.15 +16.23 +14.87% 8 74 54.18% TSLA210604P00745000 2021-05-10 3:12PM EDT 745.00 133.90 131.45 132.45 +17.87 +15.40% 2 41 54.29% TSLA210604P00747500 2021-05-11 2:21PM EDT 747.50 132.80 133.75 134.75 +36.15 +37.40% 6 52 54.29% TSLA210604P00750000 2021-05-11 3:30PM EDT 750.00 130.00 136.05 137.10 +18.10 +16.18% 20 38 54.34% TSLA210604P00752500 2021-05-07 9:55AM EDT 752.50 96.05 138.45 139.40 0.00 - 2 11 54.46% TSLA210604P00755000 2021-05-04 3:50PM EDT 755.00 153.11 140.80 141.75 +27.06 +21.47% 1 29 54.56% TSLA210604P00760000 2021-05-10 1:39PM EDT 760.00 153.55 145.50 146.45 +26.54 +20.90% 1 12 54.69% TSLA210604P00770000 2021-05-11 3:37PM EDT 770.00 152.16 155.00 155.95 +14.02 +10.15% 4 5 55.05% TSLA210604P00775000 2021-05-11 11:07AM EDT 775.00 169.20 159.80 160.75 +34.20 +25.33% 21 10 55.33% TSLA210604P00780000 2021-05-10 3:11PM EDT 780.00 166.00 163.20 166.85 +18.48 +12.53% 2 14 55.27% TSLA210604P00785000 2021-05-06 12:25PM EDT 785.00 125.78 168.00 171.65 0.00 - 1 52 55.37% TSLA210604P00790000 2021-04-28 2:35PM EDT 790.00 177.42 172.80 176.50 +69.84 +64.92% 1 15 55.51% TSLA210604P00795000 2021-05-11 2:21PM EDT 795.00 178.30 177.65 181.35 +55.37 +45.04% 5 68 55.71% TSLA210604P00800000 2021-05-10 1:19PM EDT 800.00 163.20 182.55 186.20 0.00 - 19 179 55.99% TSLA210604P00810000 2021-05-11 9:45AM EDT 810.00 200.15 192.30 196.00 +58.15 +40.95% 1 133 56.53% TSLA210604P00820000 2021-05-07 3:30PM EDT 820.00 211.56 202.10 205.80 +49.56 +30.59% 2 11 56.98% TSLA210604P00830000 2021-05-07 11:28AM EDT 830.00 155.32 211.90 215.65 0.00 - 2 33 57.40% TSLA210604P00840000 2021-05-11 2:21PM EDT 840.00 222.23 221.80 225.50 +57.23 +34.68% 1 84 58.03% TSLA210604P00850000 2021-04-30 10:27AM EDT 850.00 164.00 231.65 235.40 0.00 - 101 119 58.45% TSLA210604P00860000 2021-04-28 11:15AM EDT 860.00 168.52 241.55 245.30 0.00 - 30 2 58.96% TSLA210604P00870000 2021-04-28 11:15AM EDT 870.00 177.82 251.50 255.20 0.00 - 30 4 59.60% TSLA210604P00880000 2021-04-22 2:25PM EDT 880.00 167.63 261.40 265.15 0.00 - - 0 60.08% TSLA210604P00900000 2021-05-04 3:48PM EDT 900.00 235.50 281.30 285.05 0.00 - - 0 61.43% TSLA210604P00910000 2021-04-27 9:55AM EDT 910.00 211.40 291.25 295.00 0.00 - 15 15 61.87% TSLA210604P00920000 2021-04-27 9:55AM EDT 920.00 220.90 301.35 304.95 0.00 - 15 17 63.92% TSLA210604P00950000 2021-05-05 12:51PM EDT 950.00 278.00 331.15 334.90 0.00 - 1 75 64.94% TSLA210604P00980000 2021-05-10 12:08PM EDT 980.00 365.05 361.10 364.85 +14.55 +4.15% 1 22 67.19% TSLA210604P00990000 2021-04-23 12:15PM EDT 990.00 263.75 371.10 374.85 0.00 - 20 20 68.46% TSLA210604P01050000 2021-04-22 10:35AM EDT 1,050.00 308.20 431.15 434.80 0.00 - - 37 75.88% 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