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 614.00 -3.20 (-0.52%) After hours: 4:27PM EDT Summary Chart Conversations Statistics Historical Data Profile Financials Analysis Options Holders Sustainability In The Money Show:ListStraddle CallsforJune 11, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210611C00480000 2021-05-04 9:40AM EDT 480.00 200.13 144.15 145.30 0.00 - 1 1 74.32% TSLA210611C00490000 2021-05-05 9:39AM EDT 490.00 188.10 135.20 136.35 0.00 - 1 1 72.76% TSLA210611C00500000 2021-05-10 9:57AM EDT 500.00 122.04 126.45 127.55 -36.91 -23.22% 1 8 71.33% TSLA210611C00530000 2021-05-11 10:58AM EDT 530.00 95.90 101.00 102.25 -92.88 -49.20% 3 1 67.07% TSLA210611C00550000 2021-05-11 10:30AM EDT 550.00 82.13 85.30 86.50 -13.87 -14.45% 12 15 64.65% TSLA210611C00560000 2021-05-10 1:27PM EDT 560.00 95.95 - - +95.95 - - - 0.00% TSLA210611C00570000 2021-05-11 2:23PM EDT 570.00 72.35 70.65 71.85 -23.65 -24.64% 22 3 62.37% TSLA210611C00580000 2021-05-11 1:44PM EDT 580.00 70.00 63.85 65.00 -4.95 -6.60% 7 14 61.35% TSLA210611C00590000 2021-05-11 10:48AM EDT 590.00 52.87 57.40 58.45 -22.63 -29.97% 5 17 60.34% TSLA210611C00600000 2021-05-11 2:29PM EDT 600.00 56.91 51.30 52.30 -5.24 -8.43% 151 24 59.40% TSLA210611C00605000 2021-05-11 3:42PM EDT 605.00 49.85 48.45 49.40 -24.82 -33.24% 74 5 59.02% TSLA210611C00610000 2021-05-11 1:13PM EDT 610.00 49.33 45.65 46.60 -4.78 -8.83% 62 7 58.61% TSLA210611C00615000 2021-05-11 3:38PM EDT 615.00 45.60 43.00 43.85 -9.30 -16.94% 31 2 58.21% TSLA210611C00620000 2021-05-11 3:12PM EDT 620.00 41.49 40.75 41.30 -7.31 -14.98% 114 8 58.11% TSLA210611C00625000 2021-05-11 9:30AM EDT 625.00 40.00 40.00 33.10 +40.00 +695.65% 1 - 55.03% TSLA210611C00630000 2021-05-11 2:13PM EDT 630.00 39.60 35.55 36.40 -3.30 -7.69% 45 16 57.17% TSLA210611C00635000 2021-05-11 3:48PM EDT 635.00 35.92 33.30 34.15 -4.53 -11.20% 17 32 56.89% TSLA210611C00640000 2021-05-11 3:09PM EDT 640.00 33.08 31.20 32.00 -5.20 -13.58% 61 43 56.66% TSLA210611C00645000 2021-05-11 3:08PM EDT 645.00 30.93 29.10 29.95 -4.62 -13.00% 48 26 56.37% TSLA210611C00647500 2021-05-10 2:55PM EDT 647.50 37.35 19.50 27.95 +37.35 - - - 55.42% TSLA210611C00650000 2021-05-11 3:56PM EDT 650.00 28.00 27.15 28.00 -5.47 -16.34% 141 109 56.13% TSLA210611C00652500 2021-05-11 10:30AM EDT 652.50 28.50 26.20 27.05 -10.20 -26.36% 16 23 55.99% TSLA210611C00655000 2021-05-11 3:39PM EDT 655.00 27.06 25.25 26.10 -4.59 -14.50% 25 63 55.83% TSLA210611C00657500 2021-05-11 10:35AM EDT 657.50 21.70 24.35 25.20 -16.55 -43.27% 29 8 55.70% TSLA210611C00660000 2021-05-11 2:54PM EDT 660.00 24.50 23.50 24.30 -4.70 -16.10% 82 76 55.58% TSLA210611C00662500 2021-05-11 1:26PM EDT 662.50 23.12 22.70 23.50 -6.36 -21.57% 21 25 55.54% TSLA210611C00665000 2021-05-11 9:30AM EDT 665.00 22.85 21.85 22.65 -4.27 -15.74% 4 87 55.39% TSLA210611C00667500 2021-05-11 3:09PM EDT 667.50 21.95 21.05 21.90 -15.75 -41.78% 14 31 55.32% TSLA210611C00670000 2021-05-11 3:37PM EDT 670.00 21.64 20.25 21.10 -3.36 -13.44% 83 148 55.19% TSLA210611C00672500 2021-05-11 2:51PM EDT 672.50 20.51 19.55 20.35 -6.89 -25.15% 2 33 55.13% TSLA210611C00675000 2021-05-11 3:26PM EDT 675.00 22.00 18.80 19.60 -1.65 -6.98% 23 73 55.01% TSLA210611C00677500 2021-05-11 2:48PM EDT 677.50 19.21 18.10 18.90 -6.49 -25.25% 1 46 54.94% TSLA210611C00680000 2021-05-11 3:40PM EDT 680.00 18.70 17.50 18.20 -3.54 -15.92% 34 81 54.91% TSLA210611C00682500 2021-05-11 11:29AM EDT 682.50 17.30 16.75 17.55 -4.95 -22.25% 7 70 54.77% TSLA210611C00685000 2021-05-11 2:43PM EDT 685.00 17.25 16.10 16.90 -4.20 -19.58% 5 40 54.68% TSLA210611C00687500 2021-05-10 3:43PM EDT 687.50 20.00 15.45 16.20 0.00 - 37 39 54.52% TSLA210611C00690000 2021-05-11 3:37PM EDT 690.00 16.10 15.05 15.65 -3.20 -16.58% 47 58 54.66% TSLA210611C00692500 2021-05-11 2:10PM EDT 692.50 15.47 14.30 15.05 -4.88 -23.98% 5 14 54.44% TSLA210611C00695000 2021-05-11 1:16PM EDT 695.00 13.56 14.00 14.50 -5.85 -30.14% 19 30 54.61% TSLA210611C00697500 2021-05-11 2:36PM EDT 697.50 14.20 13.20 13.90 -4.98 -25.96% 3 34 54.29% TSLA210611C00700000 2021-05-11 3:54PM EDT 700.00 13.50 12.70 13.45 -3.00 -18.18% 183 225 54.32% TSLA210611C00702500 2021-05-11 12:32PM EDT 702.50 12.25 12.20 12.95 -3.85 -23.91% 10 46 54.28% TSLA210611C00705000 2021-05-11 12:13PM EDT 705.00 12.15 11.70 12.40 -5.35 -30.57% 12 25 54.16% TSLA210611C00707500 2021-05-11 9:32AM EDT 707.50 11.00 11.25 11.95 -10.19 -48.09% 2 9 54.16% TSLA210611C00710000 2021-05-11 3:28PM EDT 710.00 12.55 10.85 11.50 -1.65 -11.62% 40 142 54.17% TSLA210611C00712500 2021-05-10 12:16PM EDT 712.50 9.70 10.40 11.05 -7.96 -45.07% 1 4 54.11% TSLA210611C00715000 2021-05-11 3:28PM EDT 715.00 11.90 10.15 10.65 -1.09 -8.39% 32 34 54.27% TSLA210611C00717500 2021-05-10 3:45PM EDT 717.50 9.95 9.75 10.25 -3.05 -23.46% 11 12 54.25% TSLA210611C00720000 2021-05-11 3:53PM EDT 720.00 9.75 9.20 9.85 -2.35 -19.42% 50 52 54.06% TSLA210611C00722500 2021-05-11 10:17AM EDT 722.50 9.50 9.00 9.45 -13.55 -58.79% 7 8 54.19% TSLA210611C00725000 2021-05-11 1:34PM EDT 725.00 9.10 8.50 9.10 -5.20 -36.36% 29 64 54.04% TSLA210611C00730000 2021-05-11 2:15PM EDT 730.00 8.80 7.85 8.45 -3.34 -27.51% 54 48 54.09% TSLA210611C00735000 2021-05-11 11:11AM EDT 735.00 8.20 7.25 7.85 -2.65 -24.42% 31 82 54.15% TSLA210611C00740000 2021-05-11 12:00PM EDT 740.00 7.69 6.70 7.25 -2.51 -24.61% 56 37 54.17% TSLA210611C00745000 2021-05-11 2:29PM EDT 745.00 7.17 6.20 6.75 -2.03 -22.07% 18 48 54.28% TSLA210611C00750000 2021-05-11 3:47PM EDT 750.00 6.45 5.70 6.20 -1.21 -15.80% 57 181 54.24% TSLA210611C00755000 2021-05-11 1:40PM EDT 755.00 6.25 5.30 5.80 -0.70 -10.07% 139 171 54.43% TSLA210611C00760000 2021-05-11 1:32PM EDT 760.00 5.72 4.90 5.35 -0.68 -10.63% 7 98 54.48% TSLA210611C00765000 2021-05-11 10:02AM EDT 765.00 5.80 4.60 5.00 -0.06 -1.02% 10 79 54.74% TSLA210611C00770000 2021-05-11 3:58PM EDT 770.00 4.50 4.25 4.65 -1.85 -29.13% 28 76 54.85% TSLA210611C00780000 2021-05-11 2:01PM EDT 780.00 3.85 3.65 4.00 -1.00 -20.62% 999 275 55.07% TSLA210611C00790000 2021-05-11 11:51AM EDT 790.00 3.70 3.10 3.50 -0.45 -10.84% 149 122 55.35% TSLA210611C00800000 2021-05-11 3:58PM EDT 800.00 2.86 2.72 3.05 -0.69 -19.44% 343 343 55.79% TSLA210611C00810000 2021-05-11 10:25AM EDT 810.00 2.54 2.35 2.66 -0.46 -15.33% 11 172 56.14% TSLA210611C00820000 2021-05-11 3:54PM EDT 820.00 2.23 2.04 2.33 -0.48 -17.71% 278 239 56.53% TSLA210611C00830000 2021-05-11 3:23PM EDT 830.00 2.12 1.77 2.06 -0.35 -14.17% 9 57 56.95% TSLA210611C00840000 2021-05-11 3:09PM EDT 840.00 1.72 1.55 1.83 -0.36 -17.31% 27 45 57.43% TSLA210611C00850000 2021-05-11 3:24PM EDT 850.00 1.67 1.36 1.62 -0.11 -6.18% 214 260 57.89% TSLA210611C00860000 2021-05-11 2:16PM EDT 860.00 1.46 1.20 1.46 -0.17 -10.43% 40 29 58.45% TSLA210611C00870000 2021-05-11 2:16PM EDT 870.00 1.26 1.07 1.31 -0.21 -14.29% 5 50 59.01% TSLA210611C00880000 2021-05-11 12:19PM EDT 880.00 1.20 0.95 1.21 -1.80 -60.00% 105 322 59.67% TSLA210611C00890000 2021-05-07 12:47PM EDT 890.00 1.19 0.86 1.10 0.00 - 3 239 60.32% TSLA210611C00900000 2021-05-11 1:48PM EDT 900.00 0.90 0.80 0.99 -0.10 -10.00% 41 55 60.99% TSLA210611C00910000 2021-05-11 2:12PM EDT 910.00 0.86 0.67 0.93 -0.23 -21.10% 17 216 61.45% TSLA210611C00920000 2021-05-07 10:17AM EDT 920.00 0.79 0.61 0.86 -0.06 -7.06% 3 56 62.13% TSLA210611C00930000 2021-05-11 10:35AM EDT 930.00 0.71 0.63 0.80 -0.09 -11.25% 6 6 63.28% TSLA210611C00940000 2021-05-11 10:33AM EDT 940.00 0.64 0.59 0.74 -0.17 -20.99% 6 245 64.01% TSLA210611C00950000 2021-05-11 10:41AM EDT 950.00 0.60 0.54 0.69 -0.06 -9.09% 10 33 64.67% TSLA210611C00960000 2021-05-11 3:36PM EDT 960.00 0.59 0.50 0.63 -0.01 -1.67% 6 12 65.26% TSLA210611C00970000 2021-05-10 11:11AM EDT 970.00 0.51 0.45 0.61 -0.04 -7.27% 1 16 65.99% TSLA210611C00980000 2021-05-11 9:43AM EDT 980.00 0.47 0.42 0.57 -0.04 -7.84% 3 112 66.68% TSLA210611C00990000 2021-05-10 11:47AM EDT 990.00 0.42 0.39 0.54 0.00 - 1 13 67.38% TSLA210611C01000000 2021-05-11 3:34PM EDT 1,000.00 0.42 0.29 0.53 -0.09 -17.65% 23 63 67.55% TSLA210611C01025000 2021-05-04 9:41AM EDT 1,025.00 0.26 0.27 0.48 0.00 - 9 9 69.73% TSLA210611C01050000 2021-05-11 3:15PM EDT 1,050.00 0.34 0.23 0.44 -0.09 -20.93% 1 39 71.63% TSLA210611C01075000 2021-05-10 1:05PM EDT 1,075.00 0.27 0.02 0.56 +0.27 - - - 73.14% TSLA210611C01100000 2021-05-10 9:38AM EDT 1,100.00 0.28 0.23 0.38 +0.03 +12.00% 3 15 76.17% TSLA210611C01125000 2021-05-06 9:54AM EDT 1,125.00 0.24 0.11 0.36 -0.20 -45.45% 3 5 76.56% TSLA210611C01150000 2021-05-11 2:38PM EDT 1,150.00 0.23 0.08 0.31 +0.01 +4.55% 12 6 77.44% TSLA210611C01175000 2021-05-10 9:30AM EDT 1,175.00 0.19 0.09 0.33 -0.05 -20.83% 1 32 80.37% TSLA210611C01200000 2021-05-11 3:20PM EDT 1,200.00 0.18 0.03 0.32 -0.04 -18.18% 4 75 81.15% TSLA210611C01225000 2021-05-11 9:36AM EDT 1,225.00 0.15 0.01 0.32 -0.02 -11.76% 9 64 82.91% TSLA210611C01250000 2021-05-10 12:40PM EDT 1,250.00 0.11 0.01 0.31 0.00 - 3 10 84.77% TSLA210611C01275000 2021-05-07 11:32AM EDT 1,275.00 0.11 0.00 0.31 0.00 - 6 11 86.52% TSLA210611C01300000 2021-05-07 11:16AM EDT 1,300.00 0.12 0.00 0.30 +0.04 +50.00% 1 6 88.28% TSLA210611C01325000 2021-05-10 2:23PM EDT 1,325.00 0.10 0.00 0.30 0.00 - 16 44 90.23% TSLA210611C01350000 2021-05-07 3:11PM EDT 1,350.00 0.11 0.08 0.29 -0.09 -45.00% 10 2 94.04% TSLA210611C01375000 2021-05-11 3:11PM EDT 1,375.00 0.09 0.08 0.29 0.00 - 5 20 96.00% TSLA210611C01400000 2021-05-11 9:30AM EDT 1,400.00 0.08 0.01 0.29 -0.03 -27.27% 7 26 95.90% PutsforJune 11, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210611P00150000 2021-05-07 3:11PM EDT 150.00 0.09 0.00 0.19 +0.05 +125.00% 2 5 167.58% TSLA210611P00200000 2021-05-11 2:19PM EDT 200.00 0.23 0.15 0.31 +0.10 +76.92% 233 3 147.17% TSLA210611P00250000 2021-05-11 3:33PM EDT 250.00 0.45 0.25 0.55 +0.10 +28.57% 21 49 127.34% TSLA210611P00300000 2021-05-11 2:06PM EDT 300.00 0.88 0.80 1.00 +0.14 +18.92% 90 112 115.19% TSLA210611P00350000 2021-05-11 3:33PM EDT 350.00 1.56 1.48 1.72 +0.16 +11.43% 46 296 101.71% TSLA210611P00400000 2021-05-11 1:58PM EDT 400.00 2.76 2.65 2.94 +0.16 +6.15% 76 71 89.55% TSLA210611P00410000 2021-05-11 12:22PM EDT 410.00 3.15 3.05 3.30 +0.80 +34.04% 15 24 87.56% TSLA210611P00420000 2021-05-11 3:35PM EDT 420.00 3.32 3.40 3.70 +0.12 +3.75% 49 58 85.33% TSLA210611P00430000 2021-05-11 1:40PM EDT 430.00 3.75 3.90 4.20 +0.30 +8.70% 44 27 83.51% TSLA210611P00440000 2021-05-11 2:59PM EDT 440.00 4.40 4.40 4.75 +1.00 +29.41% 14 61 81.56% TSLA210611P00450000 2021-05-11 3:29PM EDT 450.00 4.60 5.00 5.35 -0.05 -1.08% 48 170 79.66% TSLA210611P00460000 2021-05-11 3:17PM EDT 460.00 5.65 5.70 6.05 +0.65 +13.00% 11 30 77.89% TSLA210611P00470000 2021-05-11 3:48PM EDT 470.00 6.15 6.50 6.90 +0.68 +12.43% 23 22 76.26% TSLA210611P00480000 2021-05-11 3:48PM EDT 480.00 7.60 7.45 7.80 +0.70 +10.14% 27 92 74.63% TSLA210611P00490000 2021-05-11 1:29PM EDT 490.00 8.65 8.50 8.85 +1.28 +17.37% 243 73 73.05% TSLA210611P00500000 2021-05-11 3:25PM EDT 500.00 9.35 9.70 10.10 +0.40 +4.47% 108 178 71.59% TSLA210611P00510000 2021-05-11 2:31PM EDT 510.00 10.90 11.05 11.55 +0.81 +8.03% 231 331 70.21% TSLA210611P00520000 2021-05-11 3:52PM EDT 520.00 12.25 12.60 13.10 +0.81 +7.08% 258 91 68.80% TSLA210611P00530000 2021-05-11 3:52PM EDT 530.00 13.95 14.40 14.90 +0.88 +6.73% 72 64 67.52% TSLA210611P00540000 2021-05-11 3:14PM EDT 540.00 14.92 16.35 16.90 +0.42 +2.90% 327 379 66.19% TSLA210611P00550000 2021-05-11 2:31PM EDT 550.00 18.12 18.40 19.20 +1.67 +10.15% 97 240 64.83% TSLA210611P00560000 2021-05-11 3:55PM EDT 560.00 20.88 20.95 21.75 +1.98 +10.48% 71 122 63.70% TSLA210611P00570000 2021-05-11 3:55PM EDT 570.00 23.65 23.70 24.55 +2.07 +9.59% 83 101 62.49% TSLA210611P00580000 2021-05-11 2:41PM EDT 580.00 25.29 26.85 27.75 +1.01 +4.16% 53 81 61.47% TSLA210611P00590000 2021-05-11 3:50PM EDT 590.00 29.55 30.35 31.25 +2.39 +8.80% 109 91 60.46% TSLA210611P00600000 2021-05-11 3:47PM EDT 600.00 34.50 34.30 35.15 +3.50 +11.29% 280 475 59.59% TSLA210611P00605000 2021-05-11 12:47PM EDT 605.00 35.75 36.35 37.25 +2.90 +8.83% 89 46 59.13% TSLA210611P00610000 2021-05-11 3:46PM EDT 610.00 36.91 38.50 39.35 +2.07 +5.94% 108 200 58.62% TSLA210611P00615000 2021-05-11 3:57PM EDT 615.00 40.85 40.85 41.80 +3.77 +10.17% 114 15 58.36% TSLA210611P00620000 2021-05-11 3:50PM EDT 620.00 42.30 43.25 44.20 +2.87 +7.28% 122 156 57.98% TSLA210611P00625000 2021-05-11 2:16PM EDT 625.00 46.20 45.75 46.70 +5.30 +12.96% 37 76 57.61% TSLA210611P00630000 2021-05-11 2:00PM EDT 630.00 45.50 48.35 49.35 +2.35 +5.45% 31 73 57.28% TSLA210611P00635000 2021-05-11 3:39PM EDT 635.00 49.19 51.10 52.15 +4.29 +9.55% 24 64 57.04% TSLA210611P00640000 2021-05-11 12:06PM EDT 640.00 54.72 53.90 55.00 +7.12 +14.96% 19 94 56.74% TSLA210611P00645000 2021-05-11 3:50PM EDT 645.00 55.80 56.80 57.80 +5.60 +11.16% 18 67 56.34% TSLA210611P00647500 2021-05-11 1:26PM EDT 647.50 56.40 58.30 59.45 +6.14 +12.22% 17 29 56.31% TSLA210611P00650000 2021-05-11 3:25PM EDT 650.00 58.30 59.85 60.85 +5.20 +9.79% 31 139 56.10% TSLA210611P00652500 2021-05-11 9:52AM EDT 652.50 60.30 61.40 62.40 +11.63 +23.90% 5 7 55.96% TSLA210611P00655000 2021-05-11 3:25PM EDT 655.00 58.75 62.95 64.00 +2.03 +3.58% 13 43 55.84% TSLA210611P00657500 2021-05-11 3:06PM EDT 657.50 63.75 64.55 65.60 +20.70 +48.08% 18 7 55.71% TSLA210611P00660000 2021-05-11 3:39PM EDT 660.00 63.97 66.15 67.40 +8.67 +15.68% 12 45 55.70% TSLA210611P00662500 2021-05-11 12:00PM EDT 662.50 71.40 67.80 69.05 +33.48 +88.29% 6 4 55.58% TSLA210611P00665000 2021-05-11 1:29PM EDT 665.00 66.16 69.50 70.55 +7.92 +13.60% 28 70 55.36% TSLA210611P00667500 2021-05-10 12:45PM EDT 667.50 69.95 71.20 72.45 +13.38 +23.65% 5 12 55.41% TSLA210611P00670000 2021-05-11 12:55PM EDT 670.00 72.02 72.90 74.00 +5.70 +8.59% 48 96 55.16% TSLA210611P00672500 2021-05-07 3:04PM EDT 672.50 72.30 74.70 75.95 +16.40 +29.34% 2 23 55.26% TSLA210611P00675000 2021-05-11 11:51AM EDT 675.00 74.20 76.40 77.70 +8.25 +12.51% 21 93 55.10% TSLA210611P00677500 2021-05-11 11:26AM EDT 677.50 77.95 78.25 79.30 +15.85 +25.52% 11 22 54.90% TSLA210611P00680000 2021-05-11 3:39PM EDT 680.00 77.58 80.00 81.15 +8.93 +13.01% 3 87 54.80% TSLA210611P00682500 2021-05-11 11:01AM EDT 682.50 86.25 81.85 82.95 +21.88 +33.99% 17 12 54.70% TSLA210611P00685000 2021-05-11 1:09PM EDT 685.00 86.69 83.70 85.00 +35.54 +69.48% 3 48 54.77% TSLA210611P00687500 2021-05-11 9:30AM EDT 687.50 102.05 85.55 86.70 +34.48 +51.03% 1 8 54.53% TSLA210611P00690000 2021-05-11 11:33AM EDT 690.00 86.60 87.60 88.60 +18.11 +26.44% 24 42 54.59% TSLA210611P00692500 2021-05-04 10:11AM EDT 692.50 94.00 89.35 90.70 +31.55 +50.52% 9 2 54.54% TSLA210611P00695000 2021-05-10 3:49PM EDT 695.00 88.00 91.30 92.50 +4.40 +5.26% 12 34 54.37% TSLA210611P00697500 2021-05-11 3:34PM EDT 697.50 90.25 93.25 94.45 +4.82 +5.64% 22 22 54.30% TSLA210611P00700000 2021-05-11 3:56PM EDT 700.00 94.87 95.25 96.60 +18.57 +24.34% 56 127 54.42% TSLA210611P00702500 2021-05-07 3:56PM EDT 702.50 107.88 97.25 98.60 +48.14 +80.58% 1 9 54.38% TSLA210611P00705000 2021-05-10 2:03PM EDT 705.00 97.90 99.25 100.45 +12.43 +14.54% 7 8 54.18% TSLA210611P00707500 2021-05-06 3:06PM EDT 707.50 107.45 101.30 102.45 +29.16 +37.25% 12 15 54.12% TSLA210611P00710000 2021-05-11 1:33PM EDT 710.00 101.03 103.35 104.50 +37.23 +58.35% 2 24 54.09% TSLA210611P00712500 2021-05-04 3:13PM EDT 712.50 111.85 105.40 106.60 +34.77 +45.11% 2 70 54.07% TSLA210611P00715000 2021-05-11 1:33PM EDT 715.00 105.16 107.50 108.65 +37.41 +55.22% 2 20 54.03% TSLA210611P00717500 2021-05-11 9:34AM EDT 717.50 125.25 109.60 110.75 +53.12 +73.64% 5 6 54.02% TSLA210611P00720000 2021-05-11 12:30PM EDT 720.00 114.91 111.70 112.85 +18.89 +19.67% 61 45 53.97% TSLA210611P00722500 2021-05-04 2:50PM EDT 722.50 82.40 113.85 115.00 0.00 - 1 3 54.00% TSLA210611P00725000 2021-05-07 3:27PM EDT 725.00 114.86 116.00 117.15 +39.40 +52.21% 60 7 54.00% TSLA210611P00730000 2021-05-11 12:08PM EDT 730.00 118.50 120.30 121.45 +9.62 +8.84% 8 28 53.94% TSLA210611P00735000 2021-05-04 9:36AM EDT 735.00 121.19 124.75 125.85 +36.90 +43.78% 1 3 54.05% TSLA210611P00740000 2021-05-11 2:26PM EDT 740.00 127.13 129.20 130.30 +27.38 +27.45% 27 14 54.13% TSLA210611P00745000 2021-05-11 3:25PM EDT 745.00 126.45 133.65 134.95 +23.95 +23.37% 22 38 54.36% TSLA210611P00750000 2021-05-11 1:43PM EDT 750.00 132.32 138.15 139.30 +16.39 +14.14% 6 42 54.19% TSLA210611P00755000 2021-04-30 3:21PM EDT 755.00 81.77 142.75 143.85 0.00 - 1 1 54.32% TSLA210611P00760000 2021-05-07 2:01PM EDT 760.00 125.55 147.35 148.40 0.00 - 1 49 54.36% TSLA210611P00765000 2021-05-06 2:46PM EDT 765.00 121.89 151.95 153.05 0.00 - 1 6 54.46% TSLA210611P00770000 2021-05-10 12:44PM EDT 770.00 133.30 156.60 157.70 0.00 - 1 14 54.55% TSLA210611P00780000 2021-05-07 10:51AM EDT 780.00 134.29 166.00 167.10 0.00 - 1 16 54.83% TSLA210611P00790000 2021-05-11 9:42AM EDT 790.00 178.10 175.50 176.60 +15.82 +9.75% 5 8 55.19% TSLA210611P00800000 2021-05-10 12:43PM EDT 800.00 197.17 185.10 186.15 +35.94 +22.29% 26 13 55.57% TSLA210611P00810000 2021-05-10 12:43PM EDT 810.00 208.75 193.30 196.95 +38.33 +22.49% 1 20 55.33% TSLA210611P00820000 2021-04-29 11:47AM EDT 820.00 170.55 203.00 206.65 0.00 - 1 5 55.74% TSLA210611P00830000 2021-05-10 10:24AM EDT 830.00 180.25 222.70 242.40 +180.25 - - - 104.32% TSLA210611P00840000 2021-05-11 11:54AM EDT 840.00 225.49 222.50 226.15 +61.29 +37.33% 3 16 56.45% TSLA210611P00880000 2021-04-30 10:09AM EDT 880.00 201.80 261.85 265.55 0.00 - 10 10 58.11% TSLA210611P00900000 2021-04-30 10:09AM EDT 900.00 220.68 281.65 285.35 0.00 - 10 10 58.96% 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