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 65.41 +0.49(+0.75%) 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 613.75 -3.45 (-0.56%) After hours: 4:29PM EDT Summary Chart Conversations Statistics Historical Data Profile Financials Analysis Options Holders Sustainability In The Money Show:ListStraddle CallsforJune 25, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210625C00300000 2021-05-10 3:48PM EDT 300.00 329.99 - - +329.99 - - - 0.00% TSLA210625C00470000 2021-05-11 11:48AM EDT 470.00 154.92 155.45 158.85 -51.08 -24.80% 38 1 71.76% TSLA210625C00500000 2021-05-10 12:12PM EDT 500.00 127.13 129.85 133.05 -30.95 -19.58% 3 21 68.27% TSLA210625C00510000 2021-05-10 11:32AM EDT 510.00 147.78 - - +147.78 - - - 0.00% TSLA210625C00520000 2021-05-07 10:19AM EDT 520.00 167.72 113.70 116.75 0.00 - 55 55 66.18% TSLA210625C00530000 2021-05-07 10:19AM EDT 530.00 158.97 105.95 108.90 0.00 - 55 55 65.20% TSLA210625C00540000 2021-05-10 11:21AM EDT 540.00 122.30 82.95 92.95 +122.30 - - - 53.83% TSLA210625C00550000 2021-05-07 9:30AM EDT 550.00 86.35 91.15 93.95 -32.03 -27.06% 4 403 63.37% TSLA210625C00560000 2021-05-11 1:51PM EDT 560.00 89.05 84.15 86.85 -45.95 -34.04% 15 1 62.51% TSLA210625C00570000 2021-05-10 12:03PM EDT 570.00 99.06 65.15 71.25 +99.06 - - - 52.02% TSLA210625C00580000 2021-05-10 2:30PM EDT 580.00 85.53 57.30 67.20 +85.53 - - - 54.64% TSLA210625C00590000 2021-05-11 12:58PM EDT 590.00 62.66 64.90 66.90 -15.76 -20.10% 23 3 59.96% TSLA210625C00600000 2021-05-11 12:04PM EDT 600.00 62.00 59.45 61.40 -10.07 -13.97% 56 1,005 59.71% TSLA210625C00605000 2021-05-11 9:51AM EDT 605.00 60.00 56.35 58.60 -32.63 -35.23% 19 2 59.20% TSLA210625C00610000 2021-05-11 3:25PM EDT 610.00 59.80 53.90 55.85 -26.45 -30.67% 162 47 59.02% TSLA210625C00625000 2021-05-10 3:46PM EDT 625.00 54.30 36.70 42.25 +54.30 - - - 52.42% TSLA210625C00630000 2021-05-10 3:57PM EDT 630.00 51.99 32.90 42.90 +51.99 - - - 55.61% TSLA210625C00635000 2021-05-10 3:57PM EDT 635.00 49.51 30.95 40.95 +49.51 - - - 50.00% TSLA210625C00640000 2021-05-11 3:30PM EDT 640.00 43.60 39.55 41.15 -3.44 -7.31% 23 39 57.32% TSLA210625C00645000 2021-05-10 3:22PM EDT 645.00 45.60 - - +45.60 - - - 0.00% TSLA210625C00647500 2021-05-10 2:29PM EDT 647.50 46.45 27.20 37.20 +46.45 - - - 51.18% TSLA210625C00650000 2021-05-11 3:44PM EDT 650.00 36.58 35.20 36.95 -8.42 -18.71% 50 48 56.71% TSLA210625C00652500 2021-05-11 10:31AM EDT 652.50 39.00 34.25 35.95 -5.55 -12.46% 8 5 56.62% TSLA210625C00655000 2021-05-11 12:55PM EDT 655.00 35.50 33.45 34.95 -7.08 -16.63% 19 6 56.59% TSLA210625C00657500 2021-05-11 3:19PM EDT 657.50 35.15 32.35 34.00 -11.58 -24.78% 4 2 56.39% TSLA210625C00660000 2021-05-11 9:30AM EDT 660.00 35.60 31.60 33.05 -2.40 -6.32% 13 42 56.38% TSLA210625C00662500 2021-05-10 11:39AM EDT 662.50 39.53 30.70 32.10 0.00 - 11 20 56.25% TSLA210625C00665000 2021-05-11 1:52PM EDT 665.00 32.00 29.70 31.20 -5.21 -14.00% 7 9 56.08% TSLA210625C00667500 2021-05-11 1:47PM EDT 667.50 32.40 29.00 30.35 -10.15 -23.85% 1 8 56.09% TSLA210625C00670000 2021-05-11 3:25PM EDT 670.00 32.00 28.15 29.50 -6.10 -16.01% 21 22 55.99% TSLA210625C00672500 2021-05-11 3:25PM EDT 672.50 30.29 27.35 28.65 -2.81 -8.49% 3 4 55.91% TSLA210625C00675000 2021-05-11 3:25PM EDT 675.00 29.46 26.40 27.85 -2.59 -8.08% 8 12 55.74% TSLA210625C00677500 2021-05-10 11:39AM EDT 677.50 24.65 25.60 27.05 -7.75 -23.92% 1 7 55.64% TSLA210625C00680000 2021-05-11 3:53PM EDT 680.00 26.10 25.00 26.25 -3.90 -13.00% 19 43 55.64% TSLA210625C00682500 2021-05-11 12:02PM EDT 682.50 24.00 24.30 25.50 -9.02 -27.32% 5 3 55.59% TSLA210625C00685000 2021-05-11 3:36PM EDT 685.00 25.30 23.55 24.75 -3.53 -12.24% 34 14 55.49% TSLA210625C00687500 2021-05-11 1:59PM EDT 687.50 24.03 22.85 24.05 -8.53 -26.20% 3 3 55.44% TSLA210625C00690000 2021-05-11 1:28PM EDT 690.00 24.65 22.15 23.35 -2.15 -8.02% 38 15 55.36% TSLA210625C00692500 2021-05-11 9:32AM EDT 692.50 22.90 21.50 22.65 -6.60 -22.37% 2 1 55.30% TSLA210625C00695000 2021-05-11 12:43PM EDT 695.00 20.95 20.85 21.95 -23.20 -52.55% 7 1 55.21% TSLA210625C00697500 2021-05-07 9:38AM EDT 697.50 21.65 20.20 21.30 -21.08 -49.33% 1 28 55.14% TSLA210625C00700000 2021-05-11 3:59PM EDT 700.00 20.00 19.65 20.70 -4.18 -17.29% 245 2,079 55.15% TSLA210625C00705000 2021-05-10 3:45PM EDT 705.00 22.85 11.35 19.80 +22.85 - - - 50.33% TSLA210625C00710000 2021-05-11 3:22PM EDT 710.00 19.03 17.30 18.35 -2.95 -13.42% 30 122 54.92% TSLA210625C00715000 2021-05-10 3:54PM EDT 715.00 19.75 9.50 17.95 +19.75 - - - 50.42% TSLA210625C00720000 2021-05-11 3:34PM EDT 720.00 16.57 15.25 16.20 -4.43 -21.10% 32 119 54.73% TSLA210625C00725000 2021-05-11 2:53PM EDT 725.00 15.35 14.25 15.25 -3.98 -20.59% 57 126 54.64% TSLA210625C00730000 2021-05-10 2:04PM EDT 730.00 18.28 7.10 15.60 +18.28 - - - 50.62% TSLA210625C00735000 2021-05-11 12:06PM EDT 735.00 13.91 12.50 13.45 -5.94 -29.92% 4 11 54.49% TSLA210625C00740000 2021-05-11 2:53PM EDT 740.00 12.49 11.80 12.65 -2.22 -15.09% 24 14 54.52% TSLA210625C00745000 2021-05-11 1:35PM EDT 745.00 12.18 7.05 11.90 -1.46 -10.70% 11 13 51.03% TSLA210625C00750000 2021-05-11 2:46PM EDT 750.00 11.00 8.50 11.20 -2.00 -15.38% 110 88 52.85% TSLA210625C00760000 2021-05-11 3:31PM EDT 760.00 10.48 9.10 9.90 -0.86 -7.58% 36 44 54.48% TSLA210625C00770000 2021-05-11 3:31PM EDT 770.00 8.63 8.00 8.75 -1.47 -14.55% 179 90 54.51% TSLA210625C00780000 2021-05-11 11:26AM EDT 780.00 7.76 4.90 7.75 -0.97 -11.11% 32 29 52.24% TSLA210625C00790000 2021-05-11 1:22PM EDT 790.00 6.65 6.25 6.85 -1.20 -15.29% 118 20 54.72% TSLA210625C00800000 2021-05-11 3:57PM EDT 800.00 5.55 5.50 6.10 -1.20 -17.78% 234 1,352 54.86% TSLA210625C00810000 2021-05-11 1:47PM EDT 810.00 5.71 2.65 5.45 -0.39 -6.39% 28 35 51.97% TSLA210625C00820000 2021-05-11 11:37AM EDT 820.00 4.82 4.25 4.85 -0.58 -10.74% 11 46 55.17% TSLA210625C00830000 2021-05-11 9:31AM EDT 830.00 4.25 3.75 4.35 -0.65 -13.27% 3 52 55.39% TSLA210625C00840000 2021-05-11 3:29PM EDT 840.00 4.10 3.35 3.90 -0.60 -12.77% 15 235 55.68% TSLA210625C00850000 2021-05-11 12:30PM EDT 850.00 3.20 3.00 3.50 -0.73 -18.58% 9 25 55.97% TSLA210625C00860000 2021-05-11 2:14PM EDT 860.00 3.00 2.68 3.20 -1.50 -33.33% 5 6 56.36% TSLA210625C00870000 2021-05-11 12:08PM EDT 870.00 2.90 2.39 2.86 -0.47 -13.95% 4 20 56.59% TSLA210625C00880000 2021-05-11 12:27PM EDT 880.00 2.54 2.12 2.60 -0.66 -20.63% 16 23 56.89% TSLA210625C00890000 2021-05-10 3:41PM EDT 890.00 2.47 2.00 5.00 -0.08 -3.14% 5 3 62.94% TSLA210625C00900000 2021-05-11 2:58PM EDT 900.00 2.00 1.81 2.18 -0.50 -20.00% 31 93 57.91% TSLA210625C00910000 2021-05-10 3:19PM EDT 910.00 2.29 1.62 2.00 +0.14 +6.51% 1 166 58.25% TSLA210625C00920000 2021-05-11 12:08PM EDT 920.00 1.70 1.47 1.85 -1.30 -43.33% 11 2 58.70% TSLA210625C00930000 2021-05-07 10:51AM EDT 930.00 1.83 1.34 5.00 0.00 - 1 1 67.32% TSLA210625C00940000 2021-05-10 10:25AM EDT 940.00 1.64 1.22 1.59 0.00 - 8 8 59.60% TSLA210625C00950000 2021-05-10 2:22PM EDT 950.00 1.48 1.11 1.49 -0.05 -3.27% 2 10 60.07% TSLA210625C00980000 2021-05-11 2:58PM EDT 980.00 1.05 0.88 1.23 -0.19 -15.32% 10 7 61.62% TSLA210625C00990000 2021-05-10 1:40PM EDT 990.00 1.07 0.78 1.16 0.00 - 8 11 61.98% TSLA210625C01000000 2021-05-11 3:49PM EDT 1,000.00 0.91 0.76 1.09 -0.19 -17.27% 11 32 62.65% TSLA210625C01050000 2021-05-07 12:11PM EDT 1,050.00 0.72 0.47 0.85 -0.20 -21.74% 1 4 64.87% TSLA210625C01100000 2021-05-10 3:50PM EDT 1,100.00 0.52 0.31 0.69 -0.01 -1.89% 1 4 67.24% TSLA210625C01150000 2021-05-11 1:05PM EDT 1,150.00 0.53 0.39 0.58 -0.09 -14.52% 12 0 71.34% TSLA210625C01200000 2021-05-10 2:09PM EDT 1,200.00 0.36 - 1.41 +0.36 - - - 86.47% TSLA210625C01250000 2021-05-10 1:48PM EDT 1,250.00 0.31 - - +0.31 - - - 0.00% TSLA210625C01300000 2021-05-11 3:28PM EDT 1,300.00 0.35 0.00 0.40 +0.07 +25.00% 9 12 75.68% TSLA210625C01350000 2021-05-11 9:51AM EDT 1,350.00 0.29 0.22 0.37 +0.04 +16.00% 2 13 82.13% PutsforJune 25, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210625P00100000 2021-05-11 11:03AM EDT 100.00 0.06 0.01 0.21 -0.04 -40.00% 2 2 182.03% TSLA210625P00250000 2021-05-11 12:08PM EDT 250.00 0.80 0.55 0.84 +0.14 +21.21% 8 36 114.01% TSLA210625P00300000 2021-05-10 1:37PM EDT 300.00 1.52 1.15 1.55 +0.32 +26.67% 15 38 102.20% TSLA210625P00350000 2021-05-11 12:11PM EDT 350.00 2.51 2.17 2.64 +0.35 +16.20% 13 38 91.26% TSLA210625P00400000 2021-05-11 3:43PM EDT 400.00 4.07 4.05 4.60 +0.17 +4.36% 101 65 82.09% TSLA210625P00410000 2021-05-07 10:00AM EDT 410.00 6.30 4.55 5.15 +3.07 +95.05% 2 51 80.37% TSLA210625P00420000 2021-05-11 3:50PM EDT 420.00 5.25 5.15 5.75 +0.25 +5.00% 141 134 78.74% TSLA210625P00430000 2021-05-11 3:02PM EDT 430.00 5.90 5.85 6.45 +0.74 +14.34% 31 6 77.25% TSLA210625P00440000 2021-05-11 12:43PM EDT 440.00 7.50 6.60 7.25 +2.00 +36.36% 22 257 75.76% TSLA210625P00450000 2021-05-11 12:01PM EDT 450.00 8.30 7.50 8.15 +1.23 +17.40% 14 39 74.40% TSLA210625P00460000 2021-05-11 3:47PM EDT 460.00 8.32 8.45 9.15 +0.92 +12.43% 22 13 73.00% TSLA210625P00470000 2021-05-11 11:32AM EDT 470.00 10.78 9.60 10.05 +2.08 +23.91% 13 13 71.48% TSLA210625P00480000 2021-05-10 3:24PM EDT 480.00 9.92 - - +9.92 - - - 0.00% TSLA210625P00490000 2021-05-11 3:19PM EDT 490.00 11.40 12.20 13.00 +0.15 +1.33% 47 33 69.29% TSLA210625P00500000 2021-05-11 3:59PM EDT 500.00 14.35 13.80 14.60 +1.65 +12.99% 422 179 68.19% TSLA210625P00510000 2021-05-11 11:29AM EDT 510.00 15.44 15.50 16.40 +2.14 +16.09% 20 15 67.06% TSLA210625P00520000 2021-05-11 1:34PM EDT 520.00 17.36 17.45 18.40 +1.37 +8.57% 57 97 66.03% TSLA210625P00530000 2021-05-11 3:59PM EDT 530.00 20.10 19.60 20.75 +1.85 +10.14% 34 133 65.13% TSLA210625P00540000 2021-05-11 1:53PM EDT 540.00 22.03 22.00 23.20 +1.53 +7.46% 17 47 64.18% TSLA210625P00550000 2021-05-11 3:58PM EDT 550.00 25.08 24.65 25.95 +2.11 +9.19% 80 75 63.31% TSLA210625P00560000 2021-05-11 3:57PM EDT 560.00 27.87 27.55 28.95 +2.27 +8.87% 28 20 62.46% TSLA210625P00570000 2021-05-11 2:49PM EDT 570.00 30.95 30.75 32.20 +2.94 +10.50% 22 107 61.63% TSLA210625P00580000 2021-05-11 2:49PM EDT 580.00 34.02 34.25 35.60 +2.02 +6.31% 29 81 60.77% TSLA210625P00590000 2021-05-11 1:29PM EDT 590.00 39.00 38.30 39.65 +3.78 +10.73% 45 26 60.30% TSLA210625P00600000 2021-05-11 2:53PM EDT 600.00 39.94 42.50 43.75 +1.19 +3.07% 149 172 59.60% TSLA210625P00605000 2021-05-11 11:17AM EDT 605.00 42.67 44.30 46.05 +4.44 +11.61% 51 28 59.09% TSLA210625P00610000 2021-05-11 2:08PM EDT 610.00 46.96 46.75 48.40 +4.71 +11.15% 24 11 58.91% TSLA210625P00615000 2021-05-10 3:56PM EDT 615.00 44.68 - - +44.68 - - - 0.00% TSLA210625P00620000 2021-05-11 3:42PM EDT 620.00 50.05 51.65 52.80 +2.10 +4.38% 137 105 58.11% TSLA210625P00625000 2021-05-11 3:26PM EDT 625.00 50.03 53.80 55.80 +0.53 +1.07% 19 25 57.86% TSLA210625P00630000 2021-05-11 3:18PM EDT 630.00 55.45 56.45 58.30 +3.55 +6.84% 17 63 57.53% TSLA210625P00635000 2021-05-11 1:17PM EDT 635.00 57.55 59.05 61.20 +2.95 +5.40% 7 20 57.32% TSLA210625P00640000 2021-05-11 1:17PM EDT 640.00 60.00 61.85 64.00 +5.90 +10.91% 8 67 57.07% TSLA210625P00645000 2021-05-11 2:44PM EDT 645.00 64.68 64.70 66.90 +5.94 +10.11% 2 79 56.83% TSLA210625P00647500 2021-05-11 10:07AM EDT 647.50 68.35 66.15 68.40 +16.21 +31.09% 2 55 56.71% TSLA210625P00650000 2021-05-11 3:43PM EDT 650.00 66.15 67.65 69.40 +3.75 +6.01% 29 222 56.32% TSLA210625P00652500 2021-05-07 9:43AM EDT 652.50 48.55 69.05 71.45 0.00 - 1 2 56.45% TSLA210625P00655000 2021-05-10 2:02PM EDT 655.00 72.46 70.60 73.00 +11.26 +18.40% 14 17 56.36% TSLA210625P00657500 2021-05-06 11:00AM EDT 657.50 81.84 72.10 74.55 +25.50 +45.26% 1 1 56.22% TSLA210625P00660000 2021-05-11 3:32PM EDT 660.00 72.20 73.65 76.15 +5.16 +7.70% 10 41 56.12% TSLA210625P00662500 2021-05-10 3:21PM EDT 662.50 83.00 75.25 77.75 +14.58 +21.31% 2 13 56.03% TSLA210625P00665000 2021-05-10 2:48PM EDT 665.00 67.14 76.90 79.35 0.00 - 43 32 55.94% TSLA210625P00667500 2021-05-10 9:53AM EDT 667.50 67.18 78.50 81.00 0.00 - 2 5 55.83% TSLA210625P00670000 2021-05-11 1:57PM EDT 670.00 80.00 80.15 82.65 +9.94 +14.19% 3 43 55.73% TSLA210625P00672500 2021-05-07 11:05AM EDT 672.50 50.31 81.80 84.35 0.00 - 22 36 55.65% TSLA210625P00675000 2021-05-11 11:44AM EDT 675.00 85.46 83.50 86.05 +14.19 +19.91% 3 10 55.57% TSLA210625P00677500 2021-05-11 12:29PM EDT 677.50 88.36 85.20 87.80 +30.16 +51.82% 6 4 55.50% TSLA210625P00680000 2021-05-11 1:18PM EDT 680.00 90.10 86.90 89.55 +15.79 +21.25% 14 101 55.41% TSLA210625P00682500 2021-05-10 12:59PM EDT 682.50 75.98 88.65 91.30 0.00 - 3 7 55.32% TSLA210625P00685000 2021-05-11 9:44AM EDT 685.00 102.00 90.40 93.10 +41.20 +67.76% 2 14 55.26% TSLA210625P00687500 2021-05-10 12:50PM EDT 687.50 77.80 92.15 94.90 0.00 - 12 11 55.16% TSLA210625P00690000 2021-05-10 1:29PM EDT 690.00 81.04 102.95 118.95 +81.04 - - - 74.28% TSLA210625P00692500 2021-05-11 10:24AM EDT 692.50 99.72 95.75 98.55 +24.95 +33.37% 5 2 55.02% TSLA210625P00695000 2021-05-10 11:21AM EDT 695.00 81.40 97.55 100.40 0.00 - 1 22 54.93% TSLA210625P00697500 2021-05-10 1:10PM EDT 697.50 112.33 99.40 102.25 +26.39 +30.71% 2 18 54.86% TSLA210625P00700000 2021-05-10 3:29PM EDT 700.00 114.25 101.25 104.15 +21.64 +23.37% 10 22 54.79% TSLA210625P00705000 2021-05-07 10:41AM EDT 705.00 105.89 105.05 108.00 +37.17 +54.09% 1 6 54.71% TSLA210625P00720000 2021-05-06 11:13AM EDT 720.00 106.54 116.95 119.85 0.00 - 3 4 54.57% TSLA210625P00740000 2021-05-10 9:33AM EDT 740.00 141.37 133.55 136.45 +31.41 +28.56% 4 12 54.50% TSLA210625P00745000 2021-05-07 12:57PM EDT 745.00 96.27 137.45 140.70 0.00 - 4 4 54.17% TSLA210625P00750000 2021-05-11 1:58PM EDT 750.00 142.10 141.75 145.00 +23.00 +19.31% 6 15 54.15% TSLA210625P00760000 2021-05-07 3:06PM EDT 760.00 108.68 150.45 153.75 0.00 - 11 11 54.13% TSLA210625P00800000 2021-05-10 9:36AM EDT 800.00 187.39 186.65 190.15 +34.82 +22.82% 1 1 54.39% TSLA210625P00810000 2021-05-07 1:39PM EDT 810.00 152.22 195.95 199.50 0.00 - 5 4 54.47% TSLA210625P00820000 2021-05-07 10:41AM EDT 820.00 153.23 205.35 208.95 0.00 - 6 3 54.62% TSLA210625P00850000 2021-05-06 9:48AM EDT 850.00 232.83 234.00 237.65 +28.32 +13.85% 6 3 55.19% TSLA210625P00870000 2021-05-11 12:23PM EDT 870.00 255.38 253.40 257.05 +54.20 +26.94% 30 4 55.79% TSLA210625P01350000 2021-05-07 11:49AM EDT 1,350.00 672.05 731.05 734.80 0.00 - 1 0 76.56% 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