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 4,197.05 +41.19(+0.99%) Dow 30 34,393.98 +186.14(+0.54%) Nasdaq 13,661.17 +190.18(+1.41%) Russell 2000 2,227.34 +12.07(+0.54%) Crude Oil 66.02 -0.03(-0.05%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 606.44+25.56 (+4.40%) At close: 4:00PM EDT 607.50 +1.06 (0.17%) After hours: 07:21PM 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 TSLA210528C00200000 2021-05-21 3:41PM EDT 200.00 383.60 403.70 410.70 0.00 - 4 1 425.20% TSLA210528C00300000 2021-05-13 2:09PM EDT 300.00 272.35 303.75 310.70 0.00 - 12 12 280.08% TSLA210528C00350000 2021-05-21 3:50PM EDT 350.00 232.25 253.75 260.70 0.00 - 34 130 224.02% TSLA210528C00380000 2021-05-21 9:49AM EDT 380.00 210.25 223.80 232.50 0.00 - 2 2 220.51% TSLA210528C00390000 2021-05-24 10:36AM EDT 390.00 206.03 213.80 223.70 +13.53 +7.03% 10 4 222.14% TSLA210528C00400000 2021-05-24 1:02PM EDT 400.00 200.00 203.85 210.80 +13.60 +7.30% 51 78 178.37% TSLA210528C00405000 2021-05-21 10:40AM EDT 405.00 171.40 198.85 208.75 -11.40 -6.24% 4 27 206.84% TSLA210528C00410000 2021-05-24 9:40AM EDT 410.00 171.25 193.85 200.80 -11.30 -6.19% 3 44 169.04% TSLA210528C00415000 2021-05-21 3:21PM EDT 415.00 171.65 188.90 197.80 0.00 - 5 23 188.28% TSLA210528C00420000 2021-05-20 2:15PM EDT 420.00 161.05 183.90 190.85 0.00 - 7 36 161.43% TSLA210528C00425000 2021-05-20 2:20PM EDT 425.00 157.80 178.90 187.55 0.00 - - 51 175.93% TSLA210528C00430000 2021-05-24 9:44AM EDT 430.00 156.50 173.95 180.85 +0.15 +0.10% 2 17 153.08% TSLA210528C00435000 2021-05-24 10:09AM EDT 435.00 153.20 168.95 177.70 +3.50 +2.34% 1 18 167.97% TSLA210528C00440000 2021-05-24 9:44AM EDT 440.00 156.05 164.00 170.90 +14.45 +10.20% 6 55 145.46% TSLA210528C00445000 2021-05-24 10:57AM EDT 445.00 150.85 159.00 167.65 +11.05 +7.90% 8 18 158.30% TSLA210528C00450000 2021-05-24 1:27PM EDT 450.00 153.50 154.20 160.95 +15.50 +11.23% 16 121 139.50% TSLA210528C00455000 2021-05-24 9:44AM EDT 455.00 137.60 149.05 157.70 +7.70 +5.93% 2 16 149.61% TSLA210528C00460000 2021-05-24 3:14PM EDT 460.00 152.95 144.10 151.00 +29.30 +23.70% 4 48 130.22% TSLA210528C00465000 2021-05-24 10:03AM EDT 465.00 131.50 139.10 149.00 +7.80 +6.31% 2 43 149.51% TSLA210528C00470000 2021-05-24 2:16PM EDT 470.00 141.25 134.30 141.05 +25.90 +22.45% 17 38 124.05% TSLA210528C00475000 2021-05-24 10:57AM EDT 475.00 131.65 129.15 138.10 +21.70 +19.74% 31 122 134.38% TSLA210528C00480000 2021-05-24 1:51PM EDT 480.00 126.45 125.75 131.05 +21.20 +20.14% 16 109 126.68% TSLA210528C00485000 2021-05-24 9:49AM EDT 485.00 113.80 119.25 128.15 +9.05 +8.64% 12 90 126.00% TSLA210528C00490000 2021-05-24 3:52PM EDT 490.00 118.75 115.55 121.20 +25.80 +27.76% 26 74 117.24% TSLA210528C00495000 2021-05-24 1:18PM EDT 495.00 108.00 109.35 118.25 +20.06 +22.81% 42 106 117.90% TSLA210528C00500000 2021-05-24 3:48PM EDT 500.00 111.49 105.90 110.75 +28.79 +34.81% 231 222 107.62% TSLA210528C00505000 2021-05-24 1:08PM EDT 505.00 95.65 99.85 106.30 +17.60 +22.55% 41 182 99.98% TSLA210528C00510000 2021-05-24 3:10PM EDT 510.00 102.17 95.95 100.10 +29.02 +39.67% 74 174 95.00% TSLA210528C00515000 2021-05-24 2:39PM EDT 515.00 97.70 90.90 96.25 +28.90 +42.01% 66 127 97.07% TSLA210528C00520000 2021-05-24 1:42PM EDT 520.00 94.00 85.60 91.50 +30.19 +47.31% 127 219 92.30% TSLA210528C00525000 2021-05-24 3:11PM EDT 525.00 88.80 80.60 86.35 +27.87 +45.74% 126 119 87.04% TSLA210528C00530000 2021-05-24 3:59PM EDT 530.00 77.50 76.10 79.30 +22.91 +41.97% 311 169 73.93% TSLA210528C00535000 2021-05-24 3:30PM EDT 535.00 79.20 71.15 75.75 +28.61 +56.55% 103 121 77.88% TSLA210528C00540000 2021-05-24 3:57PM EDT 540.00 69.50 67.40 68.85 +23.34 +50.56% 405 263 70.28% TSLA210528C00545000 2021-05-24 3:59PM EDT 545.00 63.25 62.60 64.00 +21.94 +53.11% 168 221 67.60% TSLA210528C00550000 2021-05-24 3:59PM EDT 550.00 58.10 57.75 59.15 +20.93 +56.31% 26,941 1,650 64.50% TSLA210528C00555000 2021-05-24 3:57PM EDT 555.00 55.05 53.00 54.40 +21.10 +62.15% 311 278 62.01% TSLA210528C00560000 2021-05-24 3:57PM EDT 560.00 49.05 48.30 49.70 +19.55 +66.27% 948 911 59.57% TSLA210528C00565000 2021-05-24 3:59PM EDT 565.00 44.21 43.90 45.05 +18.01 +68.74% 641 622 57.91% TSLA210528C00570000 2021-05-24 3:58PM EDT 570.00 39.72 39.30 40.30 +17.22 +76.53% 26,411 1,027 54.86% TSLA210528C00575000 2021-05-24 3:57PM EDT 575.00 35.85 34.95 35.90 +16.17 +82.16% 11,842 978 53.09% TSLA210528C00577500 2021-05-24 3:57PM EDT 577.50 34.53 32.85 33.55 +16.43 +90.77% 1,728 719 51.78% TSLA210528C00580000 2021-05-24 3:59PM EDT 580.00 31.35 30.75 31.40 +14.55 +86.61% 17,875 1,608 50.84% TSLA210528C00582500 2021-05-24 3:52PM EDT 582.50 29.60 28.70 29.45 +14.15 +91.59% 2,763 600 50.31% TSLA210528C00585000 2021-05-24 3:59PM EDT 585.00 27.05 26.80 27.45 +12.75 +89.16% 13,195 1,837 51.18% TSLA210528C00587500 2021-05-24 3:57PM EDT 587.50 24.95 24.80 25.55 +11.97 +92.22% 2,930 830 50.60% TSLA210528C00590000 2021-05-24 3:59PM EDT 590.00 23.40 22.95 23.65 +11.40 +95.00% 19,674 1,940 49.82% TSLA210528C00592500 2021-05-24 3:52PM EDT 592.50 21.45 21.20 21.90 +10.45 +95.00% 3,733 1,002 49.40% TSLA210528C00595000 2021-05-24 3:59PM EDT 595.00 19.55 19.50 20.15 +9.55 +95.50% 13,509 1,199 48.76% TSLA210528C00597500 2021-05-24 3:57PM EDT 597.50 18.20 17.90 18.65 +9.00 +97.83% 5,235 851 48.82% TSLA210528C00600000 2021-05-24 3:59PM EDT 600.00 16.59 16.50 16.85 +8.30 +100.12% 92,480 8,351 47.52% TSLA210528C00602500 2021-05-24 3:59PM EDT 602.50 15.20 14.90 15.50 +7.70 +102.67% 4,735 847 47.62% TSLA210528C00605000 2021-05-24 3:59PM EDT 605.00 13.75 13.75 14.15 +7.00 +103.70% 18,895 2,060 47.45% TSLA210528C00607500 2021-05-24 3:59PM EDT 607.50 12.35 12.35 12.90 +6.15 +99.19% 5,829 631 47.37% TSLA210528C00610000 2021-05-24 3:59PM EDT 610.00 11.40 11.10 11.45 +5.80 +103.57% 37,606 2,999 46.32% TSLA210528C00612500 2021-05-24 3:59PM EDT 612.50 10.05 10.05 10.55 +4.95 +97.06% 6,246 422 46.96% TSLA210528C00615000 2021-05-24 3:59PM EDT 615.00 9.00 9.05 9.35 +4.40 +95.65% 12,936 1,300 46.26% TSLA210528C00617500 2021-05-24 3:59PM EDT 617.50 8.20 8.20 8.65 +4.09 +99.51% 2,296 266 47.12% TSLA210528C00620000 2021-05-24 3:59PM EDT 620.00 7.50 7.40 7.55 +3.80 +102.70% 29,183 4,470 46.25% TSLA210528C00622500 2021-05-24 3:59PM EDT 622.50 6.74 6.50 6.90 +3.39 +101.19% 2,908 473 46.81% TSLA210528C00625000 2021-05-24 3:59PM EDT 625.00 6.00 5.85 6.30 +3.00 +100.00% 10,005 2,075 47.36% TSLA210528C00627500 2021-05-24 3:59PM EDT 627.50 5.35 5.15 5.55 +2.64 +97.42% 1,764 475 47.07% TSLA210528C00630000 2021-05-24 3:59PM EDT 630.00 4.85 4.75 4.85 +2.41 +98.77% 41,809 4,894 46.70% TSLA210528C00635000 2021-05-24 3:59PM EDT 635.00 3.80 3.70 4.00 +1.81 +90.95% 5,630 1,386 47.75% TSLA210528C00640000 2021-05-24 3:59PM EDT 640.00 3.02 3.00 3.10 +1.39 +85.28% 14,650 3,369 47.72% TSLA210528C00645000 2021-05-24 3:59PM EDT 645.00 2.33 2.22 2.52 +0.97 +71.32% 4,353 877 48.60% TSLA210528C00647500 2021-05-24 3:59PM EDT 647.50 2.12 2.03 2.24 +0.89 +72.36% 2,422 1,068 48.83% TSLA210528C00650000 2021-05-24 3:59PM EDT 650.00 1.88 1.85 1.90 +0.78 +70.91% 38,732 5,679 48.43% TSLA210528C00652500 2021-05-24 3:59PM EDT 652.50 1.69 1.59 1.73 +0.71 +72.45% 2,658 494 49.02% TSLA210528C00655000 2021-05-24 3:59PM EDT 655.00 1.42 1.42 1.54 +0.49 +52.69% 4,697 622 49.34% TSLA210528C00657500 2021-05-24 3:59PM EDT 657.50 1.30 1.26 1.38 +0.47 +56.63% 1,981 387 49.73% TSLA210528C00660000 2021-05-24 3:59PM EDT 660.00 1.19 1.17 1.20 +0.43 +56.58% 5,200 1,649 49.76% TSLA210528C00662500 2021-05-24 3:59PM EDT 662.50 1.00 1.00 1.07 +0.28 +38.89% 702 402 50.10% TSLA210528C00665000 2021-05-24 3:57PM EDT 665.00 0.98 0.88 0.94 +0.33 +50.77% 1,920 1,250 50.29% TSLA210528C00667500 2021-05-24 3:58PM EDT 667.50 0.85 0.79 0.88 +0.26 +44.07% 1,046 427 50.59% TSLA210528C00670000 2021-05-24 3:59PM EDT 670.00 0.76 0.74 0.80 +0.18 +31.03% 3,219 2,234 51.29% TSLA210528C00672500 2021-05-24 3:59PM EDT 672.50 0.68 0.63 0.68 +0.17 +33.33% 414 355 51.17% TSLA210528C00675000 2021-05-24 3:58PM EDT 675.00 0.62 0.60 0.64 +0.13 +26.53% 2,385 1,330 52.10% TSLA210528C00677500 2021-05-24 3:55PM EDT 677.50 0.59 0.51 0.58 +0.16 +37.21% 403 190 52.30% TSLA210528C00680000 2021-05-24 3:59PM EDT 680.00 0.49 0.48 0.51 +0.07 +16.67% 3,592 1,694 52.78% TSLA210528C00682500 2021-05-24 3:55PM EDT 682.50 0.50 0.44 0.58 +0.12 +31.58% 245 279 54.44% TSLA210528C00685000 2021-05-24 3:59PM EDT 685.00 0.42 0.38 0.45 +0.05 +13.51% 753 572 53.91% TSLA210528C00687500 2021-05-24 3:54PM EDT 687.50 0.42 0.34 0.40 +0.08 +23.53% 122 177 54.20% TSLA210528C00690000 2021-05-24 3:59PM EDT 690.00 0.35 0.34 0.37 +0.03 +9.38% 1,553 1,254 55.18% TSLA210528C00692500 2021-05-24 3:51PM EDT 692.50 0.32 0.28 0.34 +0.02 +6.67% 422 191 55.27% TSLA210528C00695000 2021-05-24 3:57PM EDT 695.00 0.30 0.29 0.34 +0.02 +7.14% 328 455 56.69% TSLA210528C00697500 2021-05-24 3:58PM EDT 697.50 0.28 0.24 0.31 +0.03 +12.00% 409 386 56.74% TSLA210528C00700000 2021-05-24 3:59PM EDT 700.00 0.27 0.26 0.27 +0.02 +8.00% 6,778 5,032 57.67% TSLA210528C00702500 2021-05-24 3:57PM EDT 702.50 0.25 0.24 0.25 +0.02 +8.70% 346 403 58.20% TSLA210528C00705000 2021-05-24 3:58PM EDT 705.00 0.22 0.19 0.24 +0.01 +4.76% 479 551 58.35% TSLA210528C00707500 2021-05-24 3:58PM EDT 707.50 0.21 0.16 0.25 -0.02 -8.70% 72 139 59.13% TSLA210528C00710000 2021-05-24 3:57PM EDT 710.00 0.20 0.19 0.21 0.00 - 1,029 875 60.06% TSLA210528C00712500 2021-05-24 3:47PM EDT 712.50 0.22 0.18 0.19 -0.05 -18.52% 43 384 60.64% TSLA210528C00715000 2021-05-24 3:50PM EDT 715.00 0.17 0.14 0.18 -0.01 -5.56% 216 270 60.55% TSLA210528C00717500 2021-05-24 3:59PM EDT 717.50 0.16 0.11 0.17 -0.02 -11.11% 103 123 60.64% TSLA210528C00720000 2021-05-24 3:58PM EDT 720.00 0.13 0.10 0.20 -0.02 -13.33% 835 1,014 62.31% TSLA210528C00722500 2021-05-24 3:49PM EDT 722.50 0.17 0.10 0.15 -0.07 -29.17% 229 155 61.91% TSLA210528C00725000 2021-05-24 3:52PM EDT 725.00 0.16 0.10 0.14 +0.02 +14.29% 326 1,069 62.70% TSLA210528C00727500 2021-05-24 3:10PM EDT 727.50 0.19 0.08 0.13 +0.01 +5.56% 47 323 62.79% TSLA210528C00730000 2021-05-24 3:56PM EDT 730.00 0.10 0.10 0.12 -0.03 -23.08% 495 993 64.16% TSLA210528C00732500 2021-05-24 3:53PM EDT 732.50 0.11 0.07 0.12 -0.02 -15.38% 197 82 64.06% TSLA210528C00735000 2021-05-24 3:51PM EDT 735.00 0.09 0.06 0.11 -0.09 -50.00% 195 360 64.26% TSLA210528C00737500 2021-05-24 3:32PM EDT 737.50 0.15 0.07 0.11 -0.03 -16.67% 24 134 65.72% TSLA210528C00740000 2021-05-24 3:49PM EDT 740.00 0.11 0.08 0.10 +0.01 +10.00% 793 689 66.80% TSLA210528C00742500 2021-05-24 2:51PM EDT 742.50 0.13 0.04 0.11 -0.04 -23.53% 37 123 66.41% TSLA210528C00745000 2021-05-24 3:55PM EDT 745.00 0.10 0.06 0.10 -0.02 -16.67% 58 263 67.77% TSLA210528C00747500 2021-05-24 3:33PM EDT 747.50 0.11 0.04 0.09 -0.03 -21.43% 49 287 67.38% TSLA210528C00750000 2021-05-24 3:58PM EDT 750.00 0.08 0.04 0.08 0.00 - 1,044 1,958 67.58% TSLA210528C00752500 2021-05-24 3:31PM EDT 752.50 0.11 0.04 0.09 -0.02 -15.38% 55 89 69.14% TSLA210528C00755000 2021-05-24 3:58PM EDT 755.00 0.07 0.05 0.07 0.00 - 389 705 69.53% TSLA210528C00760000 2021-05-24 3:16PM EDT 760.00 0.08 0.06 0.08 +0.01 +14.29% 175 494 72.66% TSLA210528C00765000 2021-05-24 3:37PM EDT 765.00 0.07 0.04 0.07 0.00 - 54 315 72.66% TSLA210528C00770000 2021-05-24 3:41PM EDT 770.00 0.06 0.01 0.07 -0.01 -14.29% 88 1,011 72.27% TSLA210528C00775000 2021-05-24 3:04PM EDT 775.00 0.07 0.02 0.06 0.00 - 149 150 73.83% TSLA210528C00780000 2021-05-24 3:54PM EDT 780.00 0.06 0.05 0.06 +0.01 +20.00% 338 527 77.93% TSLA210528C00785000 2021-05-24 3:21PM EDT 785.00 0.06 0.00 0.06 0.00 - 84 218 75.39% TSLA210528C00790000 2021-05-24 3:53PM EDT 790.00 0.05 0.00 0.05 -0.04 -44.44% 28 430 75.78% TSLA210528C00795000 2021-05-24 3:41PM EDT 795.00 0.05 0.02 0.05 -0.03 -37.50% 57 330 79.69% TSLA210528C00800000 2021-05-24 3:58PM EDT 800.00 0.03 0.03 0.04 -0.01 -25.00% 603 2,425 81.25% TSLA210528C00805000 2021-05-24 3:38PM EDT 805.00 0.03 0.03 0.05 -0.01 -25.00% 22 312 83.98% TSLA210528C00810000 2021-05-24 3:33PM EDT 810.00 0.03 0.01 0.05 -0.02 -40.00% 5 434 83.59% TSLA210528C00815000 2021-05-24 3:12PM EDT 815.00 0.04 0.03 0.04 -0.02 -33.33% 26 153 86.33% TSLA210528C00820000 2021-05-24 3:23PM EDT 820.00 0.04 0.02 0.03 -0.02 -33.33% 83 483 85.16% TSLA210528C00830000 2021-05-24 3:54PM EDT 830.00 0.02 0.01 0.03 -0.04 -66.67% 36 353 86.72% TSLA210528C00840000 2021-05-24 2:44PM EDT 840.00 0.02 0.01 0.03 -0.03 -60.00% 29 174 89.84% TSLA210528C00850000 2021-05-24 3:54PM EDT 850.00 0.02 0.02 0.03 -0.01 -33.33% 136 795 94.53% TSLA210528C00860000 2021-05-24 2:44PM EDT 860.00 0.02 0.02 0.04 -0.02 -50.00% 24 203 98.83% TSLA210528C00870000 2021-05-24 3:54PM EDT 870.00 0.02 0.01 0.03 0.00 - 17 238 98.44% TSLA210528C00880000 2021-05-24 3:36PM EDT 880.00 0.02 0.01 0.04 -0.01 -33.33% 42 424 103.13% TSLA210528C00890000 2021-05-24 1:55PM EDT 890.00 0.02 0.01 0.03 -0.03 -60.00% 12 301 103.91% TSLA210528C00900000 2021-05-24 2:26PM EDT 900.00 0.02 0.01 0.02 -0.01 -33.33% 158 1,604 104.69% TSLA210528C00910000 2021-05-24 1:55PM EDT 910.00 0.02 0.01 0.03 -0.03 -60.00% 8 303 109.38% TSLA210528C00920000 2021-05-21 2:51PM EDT 920.00 0.04 0.01 0.03 0.00 - 436 434 112.50% TSLA210528C00930000 2021-05-21 1:11PM EDT 930.00 0.05 0.01 0.11 0.00 - 39 66 126.17% TSLA210528C00940000 2021-05-24 3:41PM EDT 940.00 0.02 0.01 0.04 0.00 - 26 233 119.53% TSLA210528C00950000 2021-05-24 3:34PM EDT 950.00 0.02 0.01 0.04 0.00 - 12 594 121.88% TSLA210528C00960000 2021-05-21 2:05PM EDT 960.00 0.02 0.01 0.04 -0.03 -60.00% 1 101 125.00% TSLA210528C00970000 2021-05-24 3:14PM EDT 970.00 0.01 0.01 0.04 -0.06 -85.71% 11 114 127.34% TSLA210528C00980000 2021-05-24 3:58PM EDT 980.00 0.01 0.00 0.01 -0.04 -80.00% 13 147 115.63% TSLA210528C00990000 2021-05-24 12:54PM EDT 990.00 0.01 0.01 0.04 -0.01 -50.00% 22 276 132.03% TSLA210528C01000000 2021-05-24 3:58PM EDT 1,000.00 0.02 0.01 0.02 0.00 - 280 3,190 129.69% TSLA210528C01025000 2021-05-24 12:54PM EDT 1,025.00 0.01 0.00 0.01 0.00 - 31 620 125.00% TSLA210528C01050000 2021-05-24 10:43AM EDT 1,050.00 0.03 0.00 0.01 0.00 - 3 907 131.25% TSLA210528C01075000 2021-05-21 1:10PM EDT 1,075.00 0.02 0.00 0.05 0.00 - 363 410 152.34% TSLA210528C01100000 2021-05-24 2:44PM EDT 1,100.00 0.01 0.01 0.02 -0.01 -50.00% 8 717 151.56% TSLA210528C01125000 2021-05-21 1:15PM EDT 1,125.00 0.02 0.00 0.05 0.00 - 4 71 162.50% TSLA210528C01150000 2021-05-21 12:53PM EDT 1,150.00 0.01 0.00 0.02 0.00 - 1 124 157.81% TSLA210528C01175000 2021-05-21 12:53PM EDT 1,175.00 0.01 0.00 0.03 0.00 - 1 76 167.19% TSLA210528C01200000 2021-05-24 3:15PM EDT 1,200.00 0.01 0.00 0.01 0.00 - 14 623 159.38% TSLA210528C01225000 2021-05-20 9:45AM EDT 1,225.00 0.01 0.00 0.01 0.00 - 7 32 162.50% TSLA210528C01250000 2021-05-21 2:49PM EDT 1,250.00 0.02 0.00 0.03 0.00 - 3 145 181.25% TSLA210528C01275000 2021-05-17 1:36PM EDT 1,275.00 0.05 0.00 0.02 0.00 - 2 113 181.25% TSLA210528C01300000 2021-05-19 11:33AM EDT 1,300.00 0.02 0.00 0.01 0.00 - 2 190 175.00% TSLA210528C01325000 2021-05-24 2:09PM EDT 1,325.00 0.01 0.00 0.01 -0.01 -50.00% 1 134 181.25% TSLA210528C01350000 2021-05-21 1:11PM EDT 1,350.00 0.01 0.00 0.01 0.00 - 8 93 184.38% TSLA210528C01375000 2021-05-21 1:39PM EDT 1,375.00 0.01 0.00 0.01 0.00 - 378 391 187.50% TSLA210528C01400000 2021-05-21 1:39PM EDT 1,400.00 0.01 0.00 0.01 0.00 - 65 146 193.75% TSLA210528C01425000 2021-05-21 1:12PM EDT 1,425.00 0.01 0.00 0.01 0.00 - 1 116 193.75% TSLA210528C01450000 2021-05-18 9:39AM EDT 1,450.00 0.02 0.00 0.01 0.00 - 1 102 198.44% TSLA210528C01475000 2021-05-21 1:12PM EDT 1,475.00 0.01 0.00 0.01 0.00 - 1 100 203.13% TSLA210528C01500000 2021-05-18 9:39AM EDT 1,500.00 0.02 0.00 0.01 0.00 - 1 137 206.25% TSLA210528C01525000 2021-05-24 9:30AM EDT 1,525.00 0.01 0.00 0.01 0.00 - 2 1,101 212.50% PutsforMay 28, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210528P00100000 2021-05-21 9:36AM EDT 100.00 0.01 0.00 0.01 0.00 - 1 435 425.00% TSLA210528P00150000 2021-05-24 11:13AM EDT 150.00 0.01 0.00 0.01 0.00 - 2 1,345 337.50% TSLA210528P00200000 2021-05-24 2:26PM EDT 200.00 0.01 0.00 0.01 -0.01 -50.00% 283 1,809 268.75% TSLA210528P00250000 2021-05-24 3:18PM EDT 250.00 0.01 0.00 0.01 -0.02 -66.67% 82 1,225 212.50% TSLA210528P00300000 2021-05-24 3:40PM EDT 300.00 0.01 0.00 0.01 -0.07 -87.50% 962 3,308 171.88% TSLA210528P00310000 2021-05-24 3:23PM EDT 310.00 0.01 0.01 0.03 -0.10 -90.91% 247 69 181.25% TSLA210528P00320000 2021-05-24 3:27PM EDT 320.00 0.04 0.01 0.04 -0.06 -60.00% 51 130 176.56% TSLA210528P00330000 2021-05-24 2:25PM EDT 330.00 0.03 0.01 0.04 -0.10 -76.92% 19 181 168.75% TSLA210528P00340000 2021-05-24 3:38PM EDT 340.00 0.04 0.03 0.05 -0.11 -73.33% 40 88 167.19% TSLA210528P00350000 2021-05-24 3:57PM EDT 350.00 0.05 0.04 0.05 -0.14 -73.68% 1,424 2,725 161.33% TSLA210528P00360000 2021-05-24 3:53PM EDT 360.00 0.06 0.05 0.06 -0.14 -70.00% 187 226 156.25% TSLA210528P00370000 2021-05-24 3:34PM EDT 370.00 0.08 0.06 0.08 -0.17 -68.00% 1,037 374 152.34% TSLA210528P00380000 2021-05-24 3:59PM EDT 380.00 0.09 0.07 0.13 -0.23 -71.88% 749 428 150.00% TSLA210528P00390000 2021-05-24 3:17PM EDT 390.00 0.10 0.08 0.12 -0.27 -72.97% 877 220 142.19% TSLA210528P00400000 2021-05-24 3:59PM EDT 400.00 0.12 0.12 0.17 -0.30 -71.43% 2,449 6,302 140.23% TSLA210528P00405000 2021-05-24 1:49PM EDT 405.00 0.12 0.11 0.18 -0.34 -73.91% 69 200 136.52% TSLA210528P00410000 2021-05-24 3:59PM EDT 410.00 0.15 0.13 0.15 -0.35 -70.00% 273 490 132.23% TSLA210528P00415000 2021-05-24 3:07PM EDT 415.00 0.15 0.14 0.20 -0.38 -71.70% 90 118 131.25% TSLA210528P00420000 2021-05-24 3:49PM EDT 420.00 0.18 0.15 0.20 -0.39 -68.42% 287 1,322 127.93% TSLA210528P00425000 2021-05-24 3:41PM EDT 425.00 0.18 0.18 0.23 -0.42 -70.00% 519 1,721 126.56% TSLA210528P00430000 2021-05-24 3:52PM EDT 430.00 0.20 0.19 0.21 -0.48 -70.59% 410 1,660 122.46% TSLA210528P00435000 2021-05-24 3:59PM EDT 435.00 0.22 0.22 0.25 -0.43 -66.15% 436 472 121.19% TSLA210528P00440000 2021-05-24 3:38PM EDT 440.00 0.24 0.21 0.29 -0.50 -67.57% 516 1,372 118.36% TSLA210528P00445000 2021-05-24 3:41PM EDT 445.00 0.27 0.24 0.32 -0.53 -66.25% 279 3,776 116.41% TSLA210528P00450000 2021-05-24 3:58PM EDT 450.00 0.29 0.26 0.34 -0.54 -65.06% 2,174 17,235 113.67% TSLA210528P00455000 2021-05-24 3:55PM EDT 455.00 0.33 0.30 0.37 -0.59 -64.13% 398 432 111.62% TSLA210528P00460000 2021-05-24 3:55PM EDT 460.00 0.35 0.32 0.38 -0.63 -64.29% 914 4,490 108.50% TSLA210528P00465000 2021-05-24 3:55PM EDT 465.00 0.37 0.35 0.40 -0.67 -64.42% 314 778 105.76% TSLA210528P00470000 2021-05-24 3:58PM EDT 470.00 0.42 0.40 0.46 -0.72 -63.16% 1,875 1,357 104.10% TSLA210528P00475000 2021-05-24 3:58PM EDT 475.00 0.45 0.41 0.49 -0.77 -63.11% 1,468 10,979 101.03% TSLA210528P00480000 2021-05-24 3:59PM EDT 480.00 0.48 0.47 0.51 -0.85 -63.91% 2,358 2,175 98.54% TSLA210528P00485000 2021-05-24 3:58PM EDT 485.00 0.53 0.50 0.57 -0.87 -62.14% 546 391 96.09% TSLA210528P00490000 2021-05-24 3:59PM EDT 490.00 0.58 0.57 0.60 -1.00 -63.29% 1,630 1,457 93.60% TSLA210528P00495000 2021-05-24 3:56PM EDT 495.00 0.62 0.59 0.66 -1.07 -63.31% 799 798 90.77% TSLA210528P00500000 2021-05-24 3:59PM EDT 500.00 0.72 0.66 0.72 -1.16 -61.70% 6,975 5,933 88.43% TSLA210528P00505000 2021-05-24 3:52PM EDT 505.00 0.68 0.69 0.75 -1.37 -66.83% 1,505 916 85.21% TSLA210528P00510000 2021-05-24 3:59PM EDT 510.00 0.79 0.75 0.82 -1.49 -65.35% 2,400 1,151 82.62% TSLA210528P00515000 2021-05-24 3:59PM EDT 515.00 0.88 0.86 0.89 -1.73 -66.28% 2,215 622 80.35% TSLA210528P00520000 2021-05-24 3:59PM EDT 520.00 0.93 0.89 0.96 -1.92 -67.37% 4,964 1,683 77.25% TSLA210528P00525000 2021-05-24 3:59PM EDT 525.00 1.05 0.97 1.03 -2.15 -67.19% 3,271 1,241 74.41% TSLA210528P00530000 2021-05-24 3:59PM EDT 530.00 1.11 1.08 1.15 -2.53 -69.51% 3,141 2,512 72.02% TSLA210528P00535000 2021-05-24 3:59PM EDT 535.00 1.23 1.18 1.23 -2.97 -70.71% 2,031 1,060 69.12% TSLA210528P00540000 2021-05-24 3:59PM EDT 540.00 1.36 1.32 1.41 -3.44 -71.67% 4,487 3,827 66.87% TSLA210528P00545000 2021-05-24 3:59PM EDT 545.00 1.55 1.40 1.55 -3.97 -71.92% 2,227 1,051 63.84% TSLA210528P00550000 2021-05-24 3:59PM EDT 550.00 1.70 1.61 1.71 -4.70 -73.44% 15,247 4,556 61.38% TSLA210528P00555000 2021-05-24 3:59PM EDT 555.00 1.93 1.89 2.00 -5.58 -74.30% 2,678 956 59.47% TSLA210528P00560000 2021-05-24 3:59PM EDT 560.00 2.26 2.13 2.30 -6.39 -73.87% 6,246 2,014 57.07% TSLA210528P00565000 2021-05-24 3:59PM EDT 565.00 2.65 2.60 2.65 -7.50 -73.89% 3,134 1,058 55.25% TSLA210528P00570000 2021-05-24 3:59PM EDT 570.00 3.07 3.00 3.15 -8.78 -74.09% 8,533 2,195 53.19% TSLA210528P00575000 2021-05-24 3:59PM EDT 575.00 3.70 3.55 3.70 -10.01 -73.01% 7,687 1,190 51.18% TSLA210528P00577500 2021-05-24 3:59PM EDT 577.50 4.10 3.90 4.15 -10.65 -72.20% 2,980 408 50.60% TSLA210528P00580000 2021-05-24 3:59PM EDT 580.00 4.45 4.30 4.50 -11.35 -71.84% 21,749 2,469 50.20% TSLA210528P00582500 2021-05-24 3:59PM EDT 582.50 4.95 4.75 5.00 -12.10 -70.97% 2,888 560 49.69% TSLA210528P00585000 2021-05-24 3:59PM EDT 585.00 5.40 5.25 5.55 -13.04 -70.72% 10,960 1,690 49.19% TSLA210528P00587500 2021-05-24 3:59PM EDT 587.50 6.03 5.80 6.10 -13.57 -69.23% 3,361 506 48.48% TSLA210528P00590000 2021-05-24 3:59PM EDT 590.00 6.65 6.40 6.75 -14.35 -68.33% 34,022 2,635 47.97% TSLA210528P00592500 2021-05-24 3:59PM EDT 592.50 7.40 7.10 7.45 -14.50 -66.21% 3,142 578 47.42% TSLA210528P00595000 2021-05-24 3:59PM EDT 595.00 8.05 7.90 8.25 -16.02 -66.56% 10,587 1,035 47.03% TSLA210528P00597500 2021-05-24 3:59PM EDT 597.50 8.96 8.80 9.15 -16.19 -64.37% 4,950 671 46.75% TSLA210528P00600000 2021-05-24 3:59PM EDT 600.00 9.90 9.80 10.10 -17.63 -64.04% 30,025 3,497 46.41% TSLA210528P00602500 2021-05-24 3:59PM EDT 602.50 11.07 10.70 11.15 -18.03 -61.96% 2,992 603 46.16% TSLA210528P00605000 2021-05-24 3:59PM EDT 605.00 12.12 11.85 12.30 -18.44 -60.34% 7,072 1,221 46.00% TSLA210528P00607500 2021-05-24 3:59PM EDT 607.50 13.30 13.05 13.55 -17.20 -56.39% 2,716 461 45.92% TSLA210528P00610000 2021-05-24 3:59PM EDT 610.00 14.75 14.35 14.80 -19.75 -57.25% 10,865 1,427 45.58% TSLA210528P00612500 2021-05-24 3:59PM EDT 612.50 16.10 15.80 16.30 -20.43 -55.93% 2,074 351 45.85% TSLA210528P00615000 2021-05-24 3:59PM EDT 615.00 17.70 17.30 17.80 -20.55 -53.73% 1,581 1,058 45.86% TSLA210528P00617500 2021-05-24 3:57PM EDT 617.50 19.30 18.85 19.40 -21.17 -52.31% 293 316 45.98% TSLA210528P00620000 2021-05-24 3:59PM EDT 620.00 20.79 20.50 20.95 -21.97 -51.38% 1,684 1,000 45.64% TSLA210528P00622500 2021-05-24 3:52PM EDT 622.50 22.00 22.15 22.90 -22.15 -50.17% 82 127 46.58% TSLA210528P00625000 2021-05-24 3:59PM EDT 625.00 24.51 23.95 24.65 -22.19 -47.52% 339 690 46.52% TSLA210528P00627500 2021-05-24 3:57PM EDT 627.50 25.20 25.75 26.50 -20.05 -44.31% 143 83 46.61% TSLA210528P00630000 2021-05-24 3:58PM EDT 630.00 27.82 27.90 28.40 -23.68 -45.98% 1,007 528 46.67% TSLA210528P00635000 2021-05-24 3:54PM EDT 635.00 31.45 31.60 32.40 -23.27 -42.53% 241 337 46.99% TSLA210528P00640000 2021-05-24 3:56PM EDT 640.00 36.03 35.75 36.55 -24.47 -40.45% 451 787 47.12% TSLA210528P00645000 2021-05-24 3:57PM EDT 645.00 39.35 40.10 41.15 -24.92 -38.77% 244 614 49.04% TSLA210528P00647500 2021-05-24 3:43PM EDT 647.50 39.85 42.10 43.55 -27.94 -41.22% 119 184 50.45% TSLA210528P00650000 2021-05-24 3:56PM EDT 650.00 44.82 44.35 45.80 -25.43 -36.20% 529 1,874 50.81% TSLA210528P00652500 2021-05-24 3:57PM EDT 652.50 45.75 46.65 48.10 -21.55 -32.02% 159 99 51.33% TSLA210528P00655000 2021-05-24 3:57PM EDT 655.00 48.40 48.95 50.40 -26.10 -35.03% 839 340 51.72% TSLA210528P00657500 2021-05-24 3:57PM EDT 657.50 50.70 51.30 52.75 -19.00 -27.26% 67 127 52.36% TSLA210528P00660000 2021-05-24 3:57PM EDT 660.00 53.05 53.70 55.10 -27.08 -33.80% 454 823 52.88% TSLA210528P00662500 2021-05-24 3:57PM EDT 662.50 55.45 56.05 57.45 -21.90 -28.31% 52 97 53.26% TSLA210528P00665000 2021-05-24 3:54PM EDT 665.00 57.50 58.45 59.85 -26.97 -31.93% 349 691 53.99% TSLA210528P00667500 2021-05-24 2:56PM EDT 667.50 57.20 60.90 62.30 -25.00 -30.41% 44 136 55.15% TSLA210528P00670000 2021-05-24 3:57PM EDT 670.00 62.50 61.35 65.80 -26.20 -29.54% 152 946 65.64% TSLA210528P00672500 2021-05-24 3:05PM EDT 672.50 62.25 62.95 68.20 -23.95 -27.78% 42 134 66.60% TSLA210528P00675000 2021-05-24 3:40PM EDT 675.00 68.20 66.45 72.10 -26.00 -27.60% 63 581 53.52% TSLA210528P00677500 2021-05-24 3:06PM EDT 677.50 70.65 70.10 74.35 -19.40 -21.54% 34 80 60.74% TSLA210528P00680000 2021-05-24 3:57PM EDT 680.00 72.70 71.35 75.35 -26.80 -26.93% 139 402 68.65% TSLA210528P00682500 2021-05-24 3:53PM EDT 682.50 74.10 73.80 79.35 -22.96 -23.66% 14 74 54.54% TSLA210528P00685000 2021-05-24 2:41PM EDT 685.00 75.85 75.05 82.70 -24.15 -24.15% 26 144 51.61% TSLA210528P00687500 2021-05-24 3:17PM EDT 687.50 75.75 77.30 83.70 -26.69 -26.05% 10 84 80.93% TSLA210528P00690000 2021-05-24 3:24PM EDT 690.00 77.81 80.65 86.25 -24.91 -24.25% 47 284 83.02% TSLA210528P00692500 2021-05-24 3:05PM EDT 692.50 81.40 82.25 89.10 -26.19 -24.34% 10 57 87.46% TSLA210528P00695000 2021-05-24 3:26PM EDT 695.00 81.65 84.70 91.15 -29.35 -26.44% 29 320 85.55% TSLA210528P00697500 2021-05-24 3:26PM EDT 697.50 84.09 87.15 94.05 -35.33 -29.58% 14 55 90.45% TSLA210528P00700000 2021-05-24 3:55PM EDT 700.00 91.92 89.65 96.55 -26.97 -22.68% 365 924 92.11% TSLA210528P00702500 2021-05-24 2:41PM EDT 702.50 93.20 92.10 99.60 -25.85 -21.71% 3 71 98.02% TSLA210528P00705000 2021-05-24 2:47PM EDT 705.00 93.25 94.80 101.15 -26.09 -21.86% 14 126 92.03% TSLA210528P00707500 2021-05-24 2:41PM EDT 707.50 98.25 97.10 104.00 -19.60 -16.63% 7 38 96.61% TSLA210528P00710000 2021-05-24 3:40PM EDT 710.00 99.40 99.75 106.10 -27.50 -21.67% 65 348 94.75% TSLA210528P00712500 2021-05-24 11:51AM EDT 712.50 112.75 102.05 108.95 -7.10 -5.92% 3 105 99.39% TSLA210528P00715000 2021-05-24 2:26PM EDT 715.00 106.65 104.55 111.45 -22.35 -17.33% 4 159 100.98% TSLA210528P00717500 2021-05-21 10:15AM EDT 717.50 109.40 107.00 113.95 -17.79 -13.99% 1 115 102.54% TSLA210528P00720000 2021-05-24 2:56PM EDT 720.00 108.86 109.50 116.00 -23.98 -18.05% 93 431 99.99% TSLA210528P00722500 2021-05-24 2:26PM EDT 722.50 114.10 112.00 118.90 -38.80 -25.38% 2 34 105.20% TSLA210528P00725000 2021-05-24 2:11PM EDT 725.00 116.24 114.50 121.40 -28.66 -19.78% 8 130 106.73% TSLA210528P00727500 2021-05-21 9:53AM EDT 727.50 138.85 116.95 123.90 0.00 - 14 51 108.25% TSLA210528P00730000 2021-05-24 3:52PM EDT 730.00 120.51 119.45 126.40 -27.65 -18.66% 112 326 109.75% TSLA210528P00732500 2021-05-21 3:59PM EDT 732.50 149.75 121.95 128.90 0.00 - 2 37 111.26% TSLA210528P00735000 2021-05-24 2:07PM EDT 735.00 128.47 124.45 131.40 -27.88 -17.83% 63 223 112.74% TSLA210528P00737500 2021-05-18 11:40AM EDT 737.50 141.00 126.95 133.85 -5.09 -3.48% 1 46 113.75% TSLA210528P00740000 2021-05-24 3:57PM EDT 740.00 132.55 129.45 136.35 -24.58 -15.64% 166 471 115.21% TSLA210528P00742500 2021-05-24 3:09PM EDT 742.50 130.89 131.90 138.85 -22.17 -14.48% 7 31 116.68% TSLA210528P00745000 2021-05-20 10:30AM EDT 745.00 163.00 134.40 141.35 0.00 - 1 94 118.12% TSLA210528P00747500 2021-05-20 3:46PM EDT 747.50 161.05 136.90 143.85 0.00 - 1 13 119.56% TSLA210528P00750000 2021-05-24 3:05PM EDT 750.00 139.08 139.40 146.35 -28.74 -17.13% 101 426 120.98% TSLA210528P00752500 2021-05-19 10:25AM EDT 752.50 194.60 141.90 148.85 0.00 - 3 68 122.41% TSLA210528P00755000 2021-05-21 3:46PM EDT 755.00 166.04 144.40 151.35 -9.29 -5.30% 2 168 123.82% TSLA210528P00760000 2021-05-24 10:44AM EDT 760.00 163.04 149.40 156.35 -8.91 -5.18% 11 74 126.61% TSLA210528P00765000 2021-05-20 2:34PM EDT 765.00 183.38 154.35 161.35 0.00 - 4 99 129.37% TSLA210528P00770000 2021-05-21 3:42PM EDT 770.00 187.20 159.35 166.30 0.00 - 5 78 131.59% TSLA210528P00775000 2021-05-24 1:53PM EDT 775.00 169.15 164.35 171.30 -20.96 -11.03% 40 181 134.28% TSLA210528P00780000 2021-05-24 12:07PM EDT 780.00 181.30 169.35 176.30 -10.47 -5.46% 7 72 136.94% TSLA210528P00785000 2021-05-19 10:25AM EDT 785.00 226.95 174.55 181.30 0.00 - 5 125 139.58% TSLA210528P00790000 2021-05-24 10:29AM EDT 790.00 198.51 179.35 186.30 -3.74 -1.85% 4 93 142.19% TSLA210528P00795000 2021-05-19 11:23AM EDT 795.00 238.44 184.35 191.30 0.00 - 1 68 144.78% TSLA210528P00800000 2021-05-24 12:26PM EDT 800.00 201.55 189.35 196.30 -14.15 -6.56% 14 235 147.31% TSLA210528P00805000 2021-05-21 10:50AM EDT 805.00 219.50 194.35 201.30 0.00 - 2 5 149.85% TSLA210528P00810000 2021-05-24 1:26PM EDT 810.00 206.82 199.30 206.30 -49.65 -19.36% 2 42 152.34% TSLA210528P00815000 2021-05-20 3:46PM EDT 815.00 228.66 204.30 211.30 0.00 - 1 9 154.81% TSLA210528P00820000 2021-05-24 1:48PM EDT 820.00 214.65 209.30 216.30 -44.54 -17.18% 250 257 157.28% TSLA210528P00830000 2021-05-19 3:26PM EDT 830.00 269.91 219.30 226.30 0.00 - 1 5 162.09% TSLA210528P00840000 2021-05-19 9:39AM EDT 840.00 288.88 229.30 236.30 0.00 - 1 2 166.82% TSLA210528P00850000 2021-05-24 12:33PM EDT 850.00 252.05 239.30 246.30 -41.08 -14.01% 1 6 171.48% TSLA210528P00860000 2021-05-11 1:46PM EDT 860.00 236.05 249.30 256.30 0.00 - 1 1 176.05% TSLA210528P00870000 2021-05-20 10:45AM EDT 870.00 290.72 259.30 266.30 0.00 - 2 0 180.52% TSLA210528P00880000 2021-05-17 2:38PM EDT 880.00 318.55 269.30 276.30 0.00 - 1 1 184.94% TSLA210528P00890000 2021-05-17 3:58PM EDT 890.00 314.27 279.30 286.30 0.00 - - 0 189.26% TSLA210528P00900000 2021-05-24 2:07PM EDT 900.00 293.00 289.30 296.30 -46.73 -13.76% 4 1 193.53% TSLA210528P00920000 2021-05-17 11:14AM EDT 920.00 344.10 309.30 316.30 0.00 - 1 1 201.86% TSLA210528P00930000 2021-04-29 9:55AM EDT 930.00 238.00 319.30 326.30 0.00 - - 0 205.91% TSLA210528P00980000 2021-04-27 12:03PM EDT 980.00 265.62 369.30 376.30 0.00 - 4 0 225.32% TSLA210528P00990000 2021-04-27 12:03PM EDT 990.00 275.52 379.30 386.30 0.00 - 4 0 229.03% TSLA210528P01000000 2021-04-19 3:57PM EDT 1,000.00 289.20 432.25 442.05 0.00 - - 1 479.69% TSLA210528P01025000 2021-04-27 9:51AM EDT 1,025.00 311.00 414.30 421.30 0.00 - 1 0 241.63% Yahoo Finance Plus People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,244.99 +41.91 +1.31% AAPL Apple Inc. 127.10 +1.67 +1.33% FB Facebook, Inc. 324.63 +8.40 +2.66% NFLX Netflix, Inc. 502.90 +5.01 +1.01% GOOG Alphabet Inc. 2,406.67 +61.57 +2.63% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap