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 607.30 +0.86 (0.14%) After hours: 07:22PM 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 200.00 480.70 403.75 410.95 0.00 - - 1 281.35% TSLA210604C00300000 2021-05-21 10:11AM EDT 300.00 293.87 303.85 311.05 0.00 - 40 41 187.60% TSLA210604C00340000 2021-05-21 3:21PM EDT 340.00 246.65 264.00 273.90 0.00 - 1 1 183.84% TSLA210604C00350000 2021-05-21 11:56AM EDT 350.00 232.45 254.00 261.20 -0.95 -0.41% 2 5 153.56% TSLA210604C00360000 2021-05-20 11:32AM EDT 360.00 221.50 244.05 253.95 0.00 - - 2 168.68% TSLA210604C00370000 2021-05-21 11:30AM EDT 370.00 210.20 234.10 244.00 -5.75 -2.66% 2 1 161.67% TSLA210604C00380000 2021-05-24 10:23AM EDT 380.00 211.65 224.15 234.05 +4.70 +2.27% 2 1 154.79% TSLA210604C00400000 2021-05-24 10:30AM EDT 400.00 194.85 204.30 211.45 +7.35 +3.92% 1 17 124.81% TSLA210604C00410000 2021-05-24 10:41AM EDT 410.00 189.35 194.35 201.50 +11.80 +6.65% 6 22 119.12% TSLA210604C00420000 2021-05-24 9:41AM EDT 420.00 162.80 184.40 191.55 +3.45 +2.17% 1 34 113.50% TSLA210604C00430000 2021-05-24 9:41AM EDT 430.00 152.35 174.50 181.60 -4.45 -2.84% 6 48 108.25% TSLA210604C00440000 2021-05-21 11:06AM EDT 440.00 142.55 164.55 171.85 -4.80 -3.26% 2 40 103.88% TSLA210604C00450000 2021-05-24 10:07AM EDT 450.00 139.85 154.65 161.70 +1.75 +1.27% 5 35 97.49% TSLA210604C00455000 2021-05-21 3:21PM EDT 455.00 135.20 149.70 159.00 +2.30 +1.73% 1 11 105.40% TSLA210604C00460000 2021-05-24 2:49PM EDT 460.00 152.66 144.90 151.80 +28.11 +22.57% 16 127 93.26% TSLA210604C00465000 2021-05-24 1:07PM EDT 465.00 136.05 139.80 149.10 +15.20 +12.58% 25 16 99.69% TSLA210604C00470000 2021-05-24 3:08PM EDT 470.00 142.30 135.00 141.90 +25.45 +21.78% 38 58 88.20% TSLA210604C00475000 2021-05-24 3:09PM EDT 475.00 137.25 130.30 137.70 +21.15 +18.22% 22 10 89.84% TSLA210604C00480000 2021-05-24 12:53PM EDT 480.00 119.70 125.00 132.05 +11.25 +10.37% 34 157 82.86% TSLA210604C00485000 2021-05-24 1:36PM EDT 485.00 121.40 121.20 127.85 +17.95 +17.35% 12 21 87.45% TSLA210604C00490000 2021-05-24 12:45PM EDT 490.00 109.45 115.25 122.20 +7.65 +7.51% 16 40 78.52% TSLA210604C00495000 2021-05-24 12:45PM EDT 495.00 104.60 110.85 115.70 +11.10 +11.87% 31 12 71.92% TSLA210604C00500000 2021-05-24 3:48PM EDT 500.00 112.50 106.00 110.05 +27.63 +32.56% 48 186 66.89% TSLA210604C00505000 2021-05-24 1:12PM EDT 505.00 97.90 102.95 104.35 +11.74 +13.63% 28 125 69.04% TSLA210604C00510000 2021-05-24 12:07PM EDT 510.00 91.60 98.10 99.50 +13.15 +16.76% 38 83 67.14% TSLA210604C00515000 2021-05-24 11:47AM EDT 515.00 87.10 93.30 94.65 +11.05 +14.53% 76 183 65.32% TSLA210604C00520000 2021-05-24 1:36PM EDT 520.00 87.55 88.50 89.85 +15.70 +21.85% 46 92 63.55% TSLA210604C00525000 2021-05-24 1:45PM EDT 525.00 83.35 83.75 85.10 +16.75 +25.15% 105 73 61.95% TSLA210604C00530000 2021-05-24 3:57PM EDT 530.00 80.14 79.00 80.35 +21.99 +37.82% 269 79 60.21% TSLA210604C00535000 2021-05-24 3:16PM EDT 535.00 79.85 74.35 75.70 +26.15 +48.70% 121 67 58.83% TSLA210604C00540000 2021-05-24 3:35PM EDT 540.00 71.65 69.70 71.05 +21.57 +43.07% 137 222 57.26% TSLA210604C00545000 2021-05-24 2:36PM EDT 545.00 68.10 65.25 66.25 +21.98 +47.66% 94 100 55.63% TSLA210604C00550000 2021-05-24 3:54PM EDT 550.00 62.40 60.85 61.75 +18.44 +41.95% 159 221 54.51% TSLA210604C00555000 2021-05-24 2:19PM EDT 555.00 60.00 56.35 57.35 +20.90 +53.45% 63 134 53.14% TSLA210604C00560000 2021-05-24 2:26PM EDT 560.00 54.50 52.05 53.00 +19.50 +55.71% 96 294 51.97% TSLA210604C00565000 2021-05-24 3:58PM EDT 565.00 48.60 47.95 48.85 +16.74 +52.54% 140 219 51.16% TSLA210604C00570000 2021-05-24 3:53PM EDT 570.00 46.05 43.80 44.75 +17.48 +61.18% 98 399 50.02% TSLA210604C00575000 2021-05-24 3:53PM EDT 575.00 41.10 39.85 40.85 +15.49 +60.48% 211 424 50.54% TSLA210604C00577500 2021-05-24 3:55PM EDT 577.50 38.90 38.05 38.90 +14.70 +60.74% 91 229 49.97% TSLA210604C00580000 2021-05-24 3:59PM EDT 580.00 36.40 36.20 37.05 +13.31 +57.64% 1,051 696 49.58% TSLA210604C00582500 2021-05-24 3:18PM EDT 582.50 35.35 34.30 35.25 +13.79 +63.96% 205 233 49.23% TSLA210604C00585000 2021-05-24 3:59PM EDT 585.00 33.00 32.55 33.45 +12.65 +62.16% 1,236 432 48.78% TSLA210604C00587500 2021-05-24 3:54PM EDT 587.50 31.82 31.00 31.70 +12.72 +66.60% 241 369 48.36% TSLA210604C00590000 2021-05-24 3:57PM EDT 590.00 30.60 29.20 30.00 +12.59 +69.91% 984 792 47.97% TSLA210604C00592500 2021-05-24 3:59PM EDT 592.50 28.00 27.50 28.35 +11.50 +69.70% 369 328 47.60% TSLA210604C00595000 2021-05-24 3:56PM EDT 595.00 26.20 25.95 26.75 +10.30 +64.78% 944 303 47.25% TSLA210604C00597500 2021-05-24 3:58PM EDT 597.50 24.95 24.45 25.20 +10.10 +68.01% 627 143 46.91% TSLA210604C00600000 2021-05-24 3:59PM EDT 600.00 23.08 23.00 23.70 +9.28 +67.25% 8,795 3,086 46.58% TSLA210604C00602500 2021-05-24 3:57PM EDT 602.50 22.80 21.60 22.30 +9.80 +75.38% 425 263 46.37% TSLA210604C00605000 2021-05-24 3:59PM EDT 605.00 20.38 20.25 20.90 +8.28 +68.43% 1,478 295 46.05% TSLA210604C00607500 2021-05-24 3:59PM EDT 607.50 19.25 18.95 19.55 +8.00 +71.11% 804 137 45.73% TSLA210604C00610000 2021-05-24 3:59PM EDT 610.00 17.90 17.75 18.35 +7.35 +69.67% 2,333 536 45.65% TSLA210604C00612500 2021-05-24 3:59PM EDT 612.50 16.60 16.60 17.15 +6.00 +56.60% 1,190 58 45.45% TSLA210604C00615000 2021-05-24 3:58PM EDT 615.00 15.65 15.55 16.05 +6.45 +70.11% 965 506 45.37% TSLA210604C00617500 2021-05-24 3:57PM EDT 617.50 14.65 14.35 15.00 +6.17 +72.76% 214 85 45.29% TSLA210604C00620000 2021-05-24 3:59PM EDT 620.00 13.65 13.45 13.90 +5.68 +71.27% 2,043 553 44.99% TSLA210604C00622500 2021-05-24 3:36PM EDT 622.50 13.30 12.50 13.05 +5.98 +81.69% 236 146 45.16% TSLA210604C00625000 2021-05-24 3:59PM EDT 625.00 11.76 11.60 12.20 +4.81 +69.21% 1,341 327 45.22% TSLA210604C00627500 2021-05-24 3:54PM EDT 627.50 11.00 10.80 11.25 +4.60 +71.88% 293 117 44.93% TSLA210604C00630000 2021-05-24 3:59PM EDT 630.00 10.15 10.00 10.50 +4.25 +72.03% 2,106 471 45.02% TSLA210604C00635000 2021-05-24 3:59PM EDT 635.00 8.75 8.50 9.05 +3.61 +70.23% 561 333 45.01% TSLA210604C00640000 2021-05-24 3:59PM EDT 640.00 7.55 7.40 7.70 +3.15 +71.59% 1,723 920 44.82% TSLA210604C00645000 2021-05-24 3:59PM EDT 645.00 6.40 6.25 6.65 +2.60 +68.42% 404 282 45.07% TSLA210604C00647500 2021-05-24 3:56PM EDT 647.50 6.00 5.65 6.00 +2.45 +69.01% 330 144 44.66% TSLA210604C00650000 2021-05-24 3:59PM EDT 650.00 5.45 5.45 5.55 +2.15 +65.15% 5,295 3,134 44.75% TSLA210604C00652500 2021-05-24 3:59PM EDT 652.50 5.05 5.00 5.25 +2.00 +65.57% 702 138 45.23% TSLA210604C00655000 2021-05-24 3:59PM EDT 655.00 4.70 4.55 4.85 +1.75 +59.32% 371 276 45.31% TSLA210604C00657500 2021-05-24 3:54PM EDT 657.50 4.56 4.20 4.50 +1.06 +30.29% 136 124 45.47% TSLA210604C00660000 2021-05-24 3:58PM EDT 660.00 4.05 3.90 4.05 +1.59 +64.63% 811 484 45.18% TSLA210604C00662500 2021-05-24 3:55PM EDT 662.50 3.75 3.60 3.80 +1.41 +60.26% 132 51 45.53% TSLA210604C00665000 2021-05-24 3:59PM EDT 665.00 3.45 3.30 3.50 +1.30 +60.47% 202 172 45.62% TSLA210604C00667500 2021-05-24 3:59PM EDT 667.50 3.15 3.05 3.30 +1.13 +55.94% 117 46 46.03% TSLA210604C00670000 2021-05-24 3:56PM EDT 670.00 2.99 2.90 3.00 +1.10 +58.20% 1,159 938 45.95% TSLA210604C00672500 2021-05-24 3:57PM EDT 672.50 2.81 2.63 2.83 +1.03 +57.87% 108 105 46.36% TSLA210604C00675000 2021-05-24 3:59PM EDT 675.00 2.49 2.43 2.64 +0.80 +47.34% 1,508 545 46.63% TSLA210604C00677500 2021-05-24 3:49PM EDT 677.50 2.35 2.26 2.37 +0.57 +32.02% 194 299 46.42% TSLA210604C00680000 2021-05-24 3:59PM EDT 680.00 2.17 2.10 2.22 +0.69 +46.62% 1,004 1,123 46.74% TSLA210604C00682500 2021-05-24 3:55PM EDT 682.50 2.05 1.95 2.11 +0.58 +39.46% 80 388 47.23% TSLA210604C00685000 2021-05-24 3:51PM EDT 685.00 1.90 1.81 1.96 +0.60 +46.15% 818 271 47.44% TSLA210604C00687500 2021-05-24 3:56PM EDT 687.50 1.77 1.68 1.80 +0.42 +31.11% 72 1,006 47.52% TSLA210604C00690000 2021-05-24 3:55PM EDT 690.00 1.67 1.57 1.72 +0.52 +45.22% 478 801 48.05% TSLA210604C00692500 2021-05-24 3:47PM EDT 692.50 1.71 1.46 1.57 +0.58 +51.33% 50 207 48.06% TSLA210604C00695000 2021-05-24 3:54PM EDT 695.00 1.49 1.36 1.47 +0.43 +40.57% 208 609 48.35% TSLA210604C00697500 2021-05-24 3:45PM EDT 697.50 1.52 1.28 1.38 +0.48 +46.15% 71 105 48.67% TSLA210604C00700000 2021-05-24 3:59PM EDT 700.00 1.24 1.20 1.28 +0.27 +27.84% 2,815 2,526 48.85% TSLA210604C00702500 2021-05-24 3:46PM EDT 702.50 1.22 1.12 1.25 +0.32 +35.56% 39 117 49.56% TSLA210604C00705000 2021-05-24 3:55PM EDT 705.00 1.11 1.05 1.15 +0.24 +27.59% 733 346 49.66% TSLA210604C00707500 2021-05-24 3:57PM EDT 707.50 1.07 0.99 1.09 +0.07 +7.00% 17 109 50.05% TSLA210604C00710000 2021-05-24 3:59PM EDT 710.00 0.98 0.93 1.02 +0.16 +19.51% 187 309 50.31% TSLA210604C00712500 2021-05-24 3:39PM EDT 712.50 0.94 0.87 0.97 +0.12 +14.63% 82 179 50.22% TSLA210604C00715000 2021-05-24 3:44PM EDT 715.00 0.90 0.83 0.91 +0.09 +11.11% 81 301 50.56% TSLA210604C00717500 2021-05-24 3:28PM EDT 717.50 1.05 0.78 0.86 +0.24 +29.63% 28 239 50.88% TSLA210604C00720000 2021-05-24 3:53PM EDT 720.00 0.84 0.74 0.83 +0.18 +27.27% 274 389 51.34% TSLA210604C00722500 2021-05-24 3:23PM EDT 722.50 0.96 0.70 0.79 +0.31 +47.69% 5 64 51.71% TSLA210604C00725000 2021-05-24 3:57PM EDT 725.00 0.74 0.68 0.76 +0.11 +17.46% 464 115 52.22% TSLA210604C00727500 2021-05-24 3:12PM EDT 727.50 0.90 0.63 0.72 +0.12 +15.38% 16 45 52.47% TSLA210604C00730000 2021-05-24 3:44PM EDT 730.00 0.73 0.62 0.69 +0.13 +21.67% 197 328 53.03% TSLA210604C00732500 2021-05-24 3:44PM EDT 732.50 0.69 0.57 0.66 +0.04 +6.15% 26 46 53.27% TSLA210604C00735000 2021-05-24 3:58PM EDT 735.00 0.59 0.54 0.64 0.00 - 93 46 53.71% TSLA210604C00737500 2021-05-24 2:53PM EDT 737.50 0.70 0.52 0.62 +0.16 +29.63% 10 52 54.18% TSLA210604C00740000 2021-05-24 3:57PM EDT 740.00 0.57 0.51 0.60 +0.03 +5.56% 114 314 54.74% TSLA210604C00742500 2021-05-24 10:51AM EDT 742.50 0.48 0.50 0.57 -0.01 -2.04% 3 112 55.18% TSLA210604C00745000 2021-05-24 3:05PM EDT 745.00 0.63 0.48 0.55 +0.13 +26.00% 11 98 55.62% TSLA210604C00747500 2021-05-24 1:47PM EDT 747.50 0.49 0.46 0.53 -0.01 -2.00% 115 96 56.03% TSLA210604C00750000 2021-05-24 3:59PM EDT 750.00 0.48 0.44 0.51 +0.02 +4.35% 1,666 1,010 56.42% TSLA210604C00752500 2021-05-24 3:44PM EDT 752.50 0.49 0.43 0.50 0.00 - 2,866 102 56.98% TSLA210604C00755000 2021-05-24 3:27PM EDT 755.00 0.54 0.41 0.48 +0.07 +14.89% 227 96 57.32% TSLA210604C00760000 2021-05-24 3:56PM EDT 760.00 0.42 0.38 0.45 0.00 - 23 150 58.20% TSLA210604C00765000 2021-05-24 3:20PM EDT 765.00 0.41 0.35 0.42 0.00 - 13 68 58.98% TSLA210604C00770000 2021-05-24 3:33PM EDT 770.00 0.39 0.32 0.39 +0.01 +2.63% 68 200 59.72% TSLA210604C00775000 2021-05-24 3:54PM EDT 775.00 0.32 0.31 0.37 -0.05 -13.51% 70 137 60.69% TSLA210604C00780000 2021-05-24 3:33PM EDT 780.00 0.36 0.28 0.32 +0.07 +24.14% 133 188 61.04% TSLA210604C00785000 2021-05-24 1:57PM EDT 785.00 0.27 0.27 0.33 0.00 - 5 101 62.35% TSLA210604C00790000 2021-05-24 3:31PM EDT 790.00 0.26 0.24 0.31 -0.02 -7.14% 30 171 62.94% TSLA210604C00795000 2021-05-24 3:31PM EDT 795.00 0.30 0.23 0.29 -0.01 -3.23% 27 233 63.77% TSLA210604C00800000 2021-05-24 3:54PM EDT 800.00 0.24 0.22 0.28 -0.02 -7.69% 301 861 64.75% TSLA210604C00810000 2021-05-24 3:50PM EDT 810.00 0.22 0.18 0.25 -0.01 -4.35% 23 193 66.02% TSLA210604C00820000 2021-05-24 3:56PM EDT 820.00 0.20 0.17 0.22 +0.01 +5.26% 14 158 67.58% TSLA210604C00830000 2021-05-24 3:37PM EDT 830.00 0.18 0.15 0.21 -0.04 -18.18% 47 217 69.34% TSLA210604C00840000 2021-05-24 3:21PM EDT 840.00 0.17 0.13 0.19 -0.06 -26.09% 25 409 70.70% TSLA210604C00850000 2021-05-24 3:38PM EDT 850.00 0.15 0.15 0.16 -0.05 -25.00% 50 596 72.66% TSLA210604C00860000 2021-05-24 3:52PM EDT 860.00 0.14 0.10 0.17 -0.04 -22.22% 38 228 73.73% TSLA210604C00870000 2021-05-24 2:47PM EDT 870.00 0.12 0.11 0.14 -0.03 -20.00% 8 243 75.20% TSLA210604C00880000 2021-05-24 3:04PM EDT 880.00 0.11 0.05 0.12 -0.01 -8.33% 31 127 74.41% TSLA210604C00890000 2021-05-24 10:38AM EDT 890.00 0.09 0.04 0.13 -0.04 -30.77% 19 200 76.37% TSLA210604C00900000 2021-05-24 2:18PM EDT 900.00 0.09 0.05 0.11 -0.02 -18.18% 47 932 77.93% TSLA210604C00910000 2021-05-24 3:37PM EDT 910.00 0.09 0.04 0.12 -0.02 -18.18% 176 612 79.69% TSLA210604C00920000 2021-05-21 3:32PM EDT 920.00 0.12 0.02 0.11 0.00 - 40 142 80.08% TSLA210604C00930000 2021-05-24 12:05PM EDT 930.00 0.07 0.05 0.10 -0.07 -50.00% 3 134 83.01% TSLA210604C00940000 2021-05-24 12:36PM EDT 940.00 0.07 0.07 0.10 -0.04 -36.36% 161 171 85.94% TSLA210604C00950000 2021-05-24 12:44PM EDT 950.00 0.06 0.01 0.09 -0.04 -40.00% 1 225 83.59% TSLA210604C00960000 2021-05-24 10:53AM EDT 960.00 0.06 0.02 0.06 -0.02 -25.00% 6 270 83.59% TSLA210604C00970000 2021-05-21 12:35PM EDT 970.00 0.10 0.02 0.08 0.00 - 11 290 87.11% TSLA210604C00980000 2021-05-24 2:45PM EDT 980.00 0.05 0.02 0.05 -0.06 -54.55% 55 43 85.94% TSLA210604C00990000 2021-05-24 1:49PM EDT 990.00 0.05 0.04 0.05 -0.02 -28.57% 3 75 89.45% TSLA210604C01000000 2021-05-24 3:26PM EDT 1,000.00 0.06 0.02 0.06 -0.01 -14.29% 22 640 90.23% TSLA210604C01025000 2021-05-24 12:44PM EDT 1,025.00 0.04 0.00 0.07 -0.06 -60.00% 1 196 93.36% TSLA210604C01050000 2021-05-24 2:09PM EDT 1,050.00 0.04 0.03 0.04 -0.01 -20.00% 3 108 96.88% TSLA210604C01075000 2021-05-21 2:57PM EDT 1,075.00 0.02 0.03 0.07 -0.06 -75.00% 1 60 103.91% TSLA210604C01100000 2021-05-21 10:28AM EDT 1,100.00 0.06 0.00 0.07 0.00 - 5 248 104.30% TSLA210604C01125000 2021-05-19 12:18PM EDT 1,125.00 0.06 0.00 0.07 0.00 - 1 62 107.81% TSLA210604C01150000 2021-05-24 10:45AM EDT 1,150.00 0.02 0.01 0.05 -0.03 -60.00% 1 206 110.16% TSLA210604C01175000 2021-05-20 9:33AM EDT 1,175.00 0.04 0.00 0.14 0.00 - 1 44 121.48% TSLA210604C01200000 2021-05-21 3:36PM EDT 1,200.00 0.03 0.01 0.04 0.00 - 54 266 114.84% TSLA210604C01225000 2021-05-24 12:39PM EDT 1,225.00 0.01 0.01 0.07 0.00 - 4 108 122.66% TSLA210604C01250000 2021-05-21 2:07PM EDT 1,250.00 0.02 0.00 0.13 0.00 - 2 77 130.66% TSLA210604C01275000 2021-05-18 11:13AM EDT 1,275.00 0.04 0.00 0.06 0.00 - 1 246 125.78% TSLA210604C01300000 2021-05-21 9:47AM EDT 1,300.00 0.01 0.01 0.05 0.00 - 5 118 128.91% TSLA210604C01325000 2021-05-24 10:38AM EDT 1,325.00 0.02 0.01 0.02 +0.01 +100.00% 1 96 125.00% TSLA210604C01350000 2021-05-18 10:18AM EDT 1,350.00 0.02 0.01 0.02 -0.03 -60.00% 1 184 128.13% TSLA210604C01375000 2021-05-24 3:28PM EDT 1,375.00 0.01 0.00 0.03 -0.01 -50.00% 1 329 130.47% TSLA210604C01400000 2021-05-18 2:16PM EDT 1,400.00 0.03 0.00 0.12 0.00 - 5 97 147.66% TSLA210604C01425000 2021-05-19 10:57AM EDT 1,425.00 0.03 0.00 0.04 0.00 - 15 40 138.28% TSLA210604C01450000 2021-05-24 11:11AM EDT 1,450.00 0.01 0.00 0.01 0.00 - 209 372 128.13% TSLA210604C01475000 2021-05-24 1:17PM EDT 1,475.00 0.01 0.00 0.01 -0.01 -50.00% 562 509 131.25% PutsforJune 4, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210604P00050000 2021-05-21 1:23PM EDT 50.00 0.01 0.00 0.03 0.00 - 1 3 415.63% TSLA210604P00100000 2021-05-24 2:05PM EDT 100.00 0.01 0.00 0.01 0.00 - 4 2,202 275.00% TSLA210604P00150000 2021-05-24 3:36PM EDT 150.00 0.02 0.01 0.02 -0.02 -50.00% 77 385 232.81% TSLA210604P00200000 2021-05-24 1:53PM EDT 200.00 0.03 0.02 0.05 -0.06 -66.67% 69 1,126 198.44% TSLA210604P00250000 2021-05-24 3:53PM EDT 250.00 0.06 0.03 0.07 -0.10 -62.50% 333 713 164.84% TSLA210604P00300000 2021-05-24 3:41PM EDT 300.00 0.12 0.12 0.15 -0.23 -65.71% 551 1,379 145.90% TSLA210604P00310000 2021-05-24 12:36PM EDT 310.00 0.19 0.14 0.19 -0.21 -52.50% 109 39 142.58% TSLA210604P00320000 2021-05-24 2:00PM EDT 320.00 0.18 0.17 0.21 -0.25 -58.14% 30 87 138.48% TSLA210604P00330000 2021-05-24 2:12PM EDT 330.00 0.20 0.19 0.27 -0.27 -57.45% 58 106 135.16% TSLA210604P00340000 2021-05-24 12:52PM EDT 340.00 0.31 0.22 0.30 -0.25 -44.64% 188 183 130.86% TSLA210604P00350000 2021-05-24 3:50PM EDT 350.00 0.26 0.25 0.28 -0.36 -58.06% 234 1,677 125.20% TSLA210604P00360000 2021-05-24 2:44PM EDT 360.00 0.32 0.29 0.37 -0.36 -52.94% 57 51 122.56% TSLA210604P00370000 2021-05-24 3:39PM EDT 370.00 0.37 0.35 0.43 -0.39 -51.32% 17 35 119.24% TSLA210604P00380000 2021-05-24 3:48PM EDT 380.00 0.41 0.40 0.48 -0.51 -55.43% 141 276 115.28% TSLA210604P00390000 2021-05-24 3:44PM EDT 390.00 0.44 0.46 0.54 -0.54 -55.10% 16 177 111.48% TSLA210604P00400000 2021-05-24 3:57PM EDT 400.00 0.55 0.54 0.56 -0.54 -49.54% 737 1,234 107.18% TSLA210604P00410000 2021-05-24 3:54PM EDT 410.00 0.60 0.58 0.67 -0.52 -46.43% 45 6,176 103.47% TSLA210604P00420000 2021-05-24 3:52PM EDT 420.00 0.65 0.66 0.75 -0.64 -49.61% 111 2,427 99.61% TSLA210604P00430000 2021-05-24 3:56PM EDT 430.00 0.77 0.74 0.83 -0.64 -45.39% 91 709 95.65% TSLA210604P00440000 2021-05-24 3:43PM EDT 440.00 0.82 0.82 0.92 -0.75 -47.77% 127 570 91.60% TSLA210604P00450000 2021-05-24 3:51PM EDT 450.00 0.95 0.91 1.00 -0.79 -45.40% 503 1,956 87.40% TSLA210604P00455000 2021-05-24 1:54PM EDT 455.00 1.06 0.96 1.07 -0.82 -43.62% 15 24 85.52% TSLA210604P00460000 2021-05-24 3:52PM EDT 460.00 1.04 1.02 1.12 -0.95 -47.74% 224 19,465 83.52% TSLA210604P00465000 2021-05-24 2:20PM EDT 465.00 1.11 1.08 1.18 -1.05 -48.61% 37 32 81.54% TSLA210604P00470000 2021-05-24 3:56PM EDT 470.00 1.13 1.14 1.24 -1.20 -51.50% 198 589 79.54% TSLA210604P00475000 2021-05-24 3:54PM EDT 475.00 1.23 1.21 1.31 -1.18 -48.96% 192 84 77.59% TSLA210604P00480000 2021-05-24 3:39PM EDT 480.00 1.30 1.29 1.39 -1.38 -51.49% 156 466 75.70% TSLA210604P00485000 2021-05-24 3:37PM EDT 485.00 1.30 1.37 1.48 -1.65 -55.93% 67 37 73.80% TSLA210604P00490000 2021-05-24 3:35PM EDT 490.00 1.51 1.47 1.57 -1.69 -52.81% 673 412 71.94% TSLA210604P00495000 2021-05-24 3:25PM EDT 495.00 1.49 1.57 1.68 -1.94 -56.56% 220 77 70.09% TSLA210604P00500000 2021-05-24 3:56PM EDT 500.00 1.73 1.69 1.78 -2.07 -54.47% 1,595 1,265 68.21% TSLA210604P00505000 2021-05-24 3:36PM EDT 505.00 1.72 1.77 1.94 -2.48 -59.05% 540 150 66.36% TSLA210604P00510000 2021-05-24 3:56PM EDT 510.00 1.99 1.93 2.10 -2.61 -56.74% 707 419 64.70% TSLA210604P00515000 2021-05-24 3:53PM EDT 515.00 2.10 2.10 2.27 -3.10 -59.62% 408 460 63.01% TSLA210604P00520000 2021-05-24 3:59PM EDT 520.00 2.42 2.29 2.48 -3.20 -56.94% 456 540 61.39% TSLA210604P00525000 2021-05-24 3:44PM EDT 525.00 2.51 2.53 2.71 -3.86 -60.60% 780 436 59.86% TSLA210604P00530000 2021-05-24 3:59PM EDT 530.00 2.93 2.87 2.99 -4.22 -59.02% 1,240 664 58.59% TSLA210604P00535000 2021-05-24 3:59PM EDT 535.00 3.30 3.15 3.35 -4.65 -58.49% 297 296 57.18% TSLA210604P00540000 2021-05-24 3:53PM EDT 540.00 3.59 3.55 3.70 -5.26 -59.44% 572 636 55.85% TSLA210604P00545000 2021-05-24 3:54PM EDT 545.00 4.04 3.95 4.15 -5.96 -59.60% 1,442 390 54.53% TSLA210604P00550000 2021-05-24 3:59PM EDT 550.00 4.60 4.50 4.65 -6.65 -59.11% 4,231 3,635 53.39% TSLA210604P00555000 2021-05-24 3:59PM EDT 555.00 5.20 5.05 5.20 -7.20 -58.06% 336 361 52.10% TSLA210604P00560000 2021-05-24 3:58PM EDT 560.00 5.85 5.60 5.95 -7.93 -57.55% 1,269 2,815 50.92% TSLA210604P00565000 2021-05-24 3:59PM EDT 565.00 6.65 6.50 6.85 -9.17 -57.96% 951 329 50.26% TSLA210604P00570000 2021-05-24 3:57PM EDT 570.00 7.43 7.25 7.70 -10.32 -58.14% 1,211 765 49.63% TSLA210604P00575000 2021-05-24 3:59PM EDT 575.00 8.60 8.45 8.70 -11.15 -56.46% 1,866 371 48.56% TSLA210604P00577500 2021-05-24 3:59PM EDT 577.50 9.10 8.95 9.35 -11.95 -56.77% 392 149 48.32% TSLA210604P00580000 2021-05-24 3:59PM EDT 580.00 9.85 9.55 9.95 -12.05 -55.02% 1,315 746 47.84% TSLA210604P00582500 2021-05-24 3:55PM EDT 582.50 10.35 10.30 10.65 -12.79 -55.27% 592 156 47.53% TSLA210604P00585000 2021-05-24 3:59PM EDT 585.00 11.24 11.00 11.55 -13.16 -53.93% 704 350 47.62% TSLA210604P00587500 2021-05-24 3:59PM EDT 587.50 12.05 11.70 12.35 -13.22 -52.31% 544 115 47.35% TSLA210604P00590000 2021-05-24 3:59PM EDT 590.00 12.85 12.70 13.00 -14.00 -52.14% 2,045 621 46.61% TSLA210604P00592500 2021-05-24 3:55PM EDT 592.50 13.51 13.40 14.05 -13.54 -50.06% 499 61 46.74% TSLA210604P00595000 2021-05-24 3:59PM EDT 595.00 14.50 14.35 14.90 -14.84 -50.58% 692 173 46.28% TSLA210604P00597500 2021-05-24 3:57PM EDT 597.50 15.00 15.30 15.80 -16.24 -51.98% 650 109 45.84% TSLA210604P00600000 2021-05-24 3:59PM EDT 600.00 16.70 16.35 16.85 -16.15 -49.16% 2,836 3,590 45.63% TSLA210604P00602500 2021-05-24 3:59PM EDT 602.50 17.60 17.45 18.00 -17.00 -49.13% 386 57 45.54% TSLA210604P00605000 2021-05-24 3:59PM EDT 605.00 18.95 18.55 19.15 -16.85 -47.07% 787 214 45.34% TSLA210604P00607500 2021-05-24 3:59PM EDT 607.50 20.20 19.75 20.35 -17.30 -46.13% 819 102 45.15% TSLA210604P00610000 2021-05-24 3:59PM EDT 610.00 21.37 21.00 21.50 -16.93 -44.20% 947 293 44.72% TSLA210604P00612500 2021-05-24 3:50PM EDT 612.50 21.89 22.35 23.00 -15.56 -41.55% 445 39 44.98% TSLA210604P00615000 2021-05-24 3:54PM EDT 615.00 23.50 23.70 24.30 -19.85 -45.79% 257 201 44.67% TSLA210604P00617500 2021-05-24 3:43PM EDT 617.50 24.04 25.15 25.85 -18.21 -43.10% 95 75 44.82% TSLA210604P00620000 2021-05-24 3:59PM EDT 620.00 27.05 26.65 27.30 -19.30 -41.64% 382 387 44.62% TSLA210604P00622500 2021-05-24 3:51PM EDT 622.50 28.60 28.20 28.85 -17.40 -37.83% 113 108 44.54% TSLA210604P00625000 2021-05-24 3:44PM EDT 625.00 29.29 29.65 30.50 -21.56 -42.40% 123 226 44.60% TSLA210604P00627500 2021-05-24 3:38PM EDT 627.50 30.35 31.30 32.15 -19.40 -38.99% 84 74 44.54% TSLA210604P00630000 2021-05-24 3:41PM EDT 630.00 32.79 33.10 33.80 -21.97 -40.12% 137 356 44.37% TSLA210604P00635000 2021-05-24 3:34PM EDT 635.00 33.50 36.55 37.55 -24.20 -41.94% 87 145 44.86% TSLA210604P00640000 2021-05-24 3:49PM EDT 640.00 38.90 40.25 41.30 -19.83 -33.76% 151 487 44.94% TSLA210604P00645000 2021-05-24 3:51PM EDT 645.00 42.70 44.15 45.10 -18.45 -30.17% 128 120 44.75% TSLA210604P00647500 2021-05-24 3:34PM EDT 647.50 42.70 46.15 47.20 -20.35 -32.28% 32 42 45.09% TSLA210604P00650000 2021-05-24 3:53PM EDT 650.00 46.85 48.15 49.25 -24.75 -34.57% 249 802 45.20% TSLA210604P00652500 2021-05-24 3:34PM EDT 652.50 46.70 50.25 51.30 -21.85 -31.87% 25 25 45.21% TSLA210604P00655000 2021-05-24 3:43PM EDT 655.00 49.75 52.35 53.40 -22.78 -31.41% 107 288 45.29% TSLA210604P00657500 2021-05-24 12:57PM EDT 657.50 62.00 54.50 55.55 -9.90 -13.77% 25 43 45.45% TSLA210604P00660000 2021-05-24 2:52PM EDT 660.00 53.36 56.65 57.70 -28.44 -34.77% 265 240 45.52% TSLA210604P00662500 2021-05-24 2:39PM EDT 662.50 55.43 58.85 59.90 -21.02 -27.50% 42 53 45.69% TSLA210604P00665000 2021-05-24 3:30PM EDT 665.00 57.63 61.05 62.00 -23.92 -29.33% 35 256 45.38% TSLA210604P00667500 2021-05-24 3:54PM EDT 667.50 62.10 63.10 64.60 -24.55 -28.33% 55 22 47.03% TSLA210604P00670000 2021-05-24 3:54PM EDT 670.00 64.35 65.35 66.80 -23.37 -26.64% 66 158 47.01% TSLA210604P00672500 2021-05-24 3:45PM EDT 672.50 65.80 67.65 69.10 -21.60 -24.71% 31 49 47.33% TSLA210604P00675000 2021-05-24 3:43PM EDT 675.00 67.25 69.95 71.40 -28.88 -30.04% 256 237 47.58% TSLA210604P00677500 2021-05-24 2:56PM EDT 677.50 69.00 72.25 73.70 -24.60 -26.28% 51 72 47.78% TSLA210604P00680000 2021-05-24 3:43PM EDT 680.00 71.85 74.60 76.05 -28.54 -28.43% 61 380 48.16% TSLA210604P00682500 2021-05-24 2:22PM EDT 682.50 75.95 76.95 78.50 -21.00 -21.66% 36 68 49.01% TSLA210604P00685000 2021-05-24 2:39PM EDT 685.00 77.21 79.30 80.85 -27.59 -26.33% 72 101 49.30% TSLA210604P00687500 2021-05-24 12:50PM EDT 687.50 78.30 81.70 83.10 -27.30 -25.85% 31 28 48.98% TSLA210604P00690000 2021-05-24 3:43PM EDT 690.00 81.25 84.10 85.50 -28.75 -26.14% 61 281 49.43% TSLA210604P00692500 2021-05-24 2:06PM EDT 692.50 87.59 86.50 87.90 -18.41 -17.37% 31 41 49.84% TSLA210604P00695000 2021-05-24 2:16PM EDT 695.00 85.40 88.90 90.30 -20.65 -19.47% 32 117 50.21% TSLA210604P00697500 2021-05-24 3:06PM EDT 697.50 87.60 91.30 92.75 -26.90 -23.49% 11 52 50.88% TSLA210604P00700000 2021-05-24 2:39PM EDT 700.00 91.22 93.55 95.70 -27.61 -23.23% 158 804 54.75% TSLA210604P00702500 2021-05-24 3:06PM EDT 702.50 92.40 92.85 100.05 -25.55 -21.66% 4 117 65.39% TSLA210604P00705000 2021-05-24 11:52AM EDT 705.00 107.75 95.25 102.45 -10.30 -8.73% 8 94 66.03% TSLA210604P00707500 2021-05-24 11:57AM EDT 707.50 109.27 97.90 104.90 -13.73 -11.16% 12 89 66.89% TSLA210604P00710000 2021-05-24 3:24PM EDT 710.00 97.80 101.90 106.75 -27.37 -21.87% 32 174 64.73% TSLA210604P00712500 2021-05-21 10:06AM EDT 712.50 101.60 102.50 110.20 -18.05 -15.09% 1 141 70.47% TSLA210604P00715000 2021-05-24 3:04PM EDT 715.00 103.91 104.95 112.15 -27.05 -20.66% 3 176 68.87% TSLA210604P00717500 2021-05-19 3:24PM EDT 717.50 158.15 107.40 114.60 0.00 - 2 63 69.67% TSLA210604P00720000 2021-05-24 2:27PM EDT 720.00 111.90 110.15 116.50 -24.30 -17.84% 15 331 67.48% TSLA210604P00722500 2021-05-19 9:44AM EDT 722.50 167.00 112.50 119.95 0.00 - 3 47 73.50% TSLA210604P00725000 2021-05-24 11:58AM EDT 725.00 126.61 114.90 121.95 -23.44 -15.62% 1 65 71.95% TSLA210604P00727500 2021-05-19 2:23PM EDT 727.50 165.85 117.40 124.90 0.00 - 3 39 75.31% TSLA210604P00730000 2021-05-24 1:58PM EDT 730.00 125.05 119.85 126.85 -20.90 -14.32% 13 222 73.41% TSLA210604P00732500 2021-05-24 9:47AM EDT 732.50 135.04 122.25 129.80 -21.00 -13.46% 3 79 76.82% TSLA210604P00735000 2021-05-24 1:47PM EDT 735.00 130.30 124.80 131.85 -22.20 -14.56% 23 130 75.38% TSLA210604P00737500 2021-05-20 3:39PM EDT 737.50 145.63 127.25 134.75 -8.26 -5.37% 5 21 78.55% TSLA210604P00740000 2021-05-24 3:57PM EDT 740.00 132.60 129.75 136.80 -23.51 -15.06% 13 148 77.04% TSLA210604P00742500 2021-05-21 12:14PM EDT 742.50 159.95 132.15 139.70 0.00 - 2 75 80.24% TSLA210604P00745000 2021-05-21 11:57AM EDT 745.00 162.62 134.65 142.25 0.00 - 1 37 81.48% TSLA210604P00747500 2021-05-24 9:40AM EDT 747.50 166.95 137.10 144.20 +16.20 +10.75% 1 50 79.32% TSLA210604P00750000 2021-05-21 3:56PM EDT 750.00 150.20 139.60 147.20 -17.12 -10.23% 1 99 83.13% TSLA210604P00752500 2021-05-07 9:55AM EDT 752.50 96.05 142.05 149.65 0.00 - 2 11 83.80% TSLA210604P00755000 2021-05-21 11:08AM EDT 755.00 167.35 144.55 151.65 0.00 - 1 39 81.81% TSLA210604P00760000 2021-05-21 2:53PM EDT 760.00 161.30 149.50 157.10 -10.75 -6.25% 11 30 86.33% TSLA210604P00765000 2021-05-17 9:49AM EDT 765.00 178.85 154.50 161.60 0.00 - 7 12 85.13% TSLA210604P00770000 2021-05-18 12:12PM EDT 770.00 191.06 159.45 166.60 +5.80 +3.13% 10 30 86.91% TSLA210604P00775000 2021-05-19 1:04PM EDT 775.00 216.20 164.45 172.20 0.00 - 2 39 92.40% TSLA210604P00780000 2021-05-20 9:40AM EDT 780.00 185.12 169.25 176.55 -19.88 -9.70% 5 16 90.10% TSLA210604P00785000 2021-05-17 11:36AM EDT 785.00 208.90 174.35 182.75 0.00 - 1 52 99.16% TSLA210604P00790000 2021-05-20 9:43AM EDT 790.00 197.66 179.35 187.10 -16.87 -7.86% 3 6 97.08% TSLA210604P00795000 2021-05-20 11:11AM EDT 795.00 216.64 184.35 191.50 0.00 - 2 70 94.86% TSLA210604P00800000 2021-05-24 9:58AM EDT 800.00 214.05 189.30 196.45 -1.59 -0.74% 9 198 96.18% TSLA210604P00810000 2021-05-24 1:26PM EDT 810.00 206.93 199.30 207.00 -18.92 -8.38% 2 131 103.21% TSLA210604P00820000 2021-05-24 1:56PM EDT 820.00 213.87 209.30 216.40 -25.48 -10.65% 7 11 102.27% TSLA210604P00830000 2021-05-17 11:59AM EDT 830.00 251.40 219.10 226.40 0.00 - 1 35 105.41% TSLA210604P00840000 2021-05-21 10:56AM EDT 840.00 253.45 229.20 235.95 0.00 - 4 95 104.86% TSLA210604P00850000 2021-05-17 10:33AM EDT 850.00 270.83 239.25 246.35 0.00 - 10 122 111.10% TSLA210604P00860000 2021-04-28 11:15AM EDT 860.00 168.52 249.05 256.35 0.00 - 30 2 114.05% TSLA210604P00870000 2021-04-28 11:15AM EDT 870.00 177.82 259.15 266.35 0.00 - 30 4 116.96% TSLA210604P00880000 2021-04-22 2:25PM EDT 880.00 167.63 292.70 302.15 0.00 - - 0 209.91% TSLA210604P00900000 2021-05-04 3:48PM EDT 900.00 235.50 289.00 296.30 0.00 - - 0 124.94% TSLA210604P00910000 2021-04-27 9:55AM EDT 910.00 211.40 299.15 306.30 0.00 - 15 0 127.64% TSLA210604P00920000 2021-04-27 9:55AM EDT 920.00 220.90 309.00 316.30 0.00 - 15 17 130.31% TSLA210604P00950000 2021-05-12 1:34PM EDT 950.00 348.37 338.95 346.30 0.00 - 1 74 138.06% TSLA210604P00980000 2021-05-11 11:23AM EDT 980.00 365.05 369.05 376.30 0.00 - 1 22 145.46% TSLA210604P00990000 2021-04-23 12:15PM EDT 990.00 263.75 402.70 412.10 0.00 - 20 20 247.51% TSLA210604P01050000 2021-04-22 10:35AM EDT 1,050.00 308.20 462.80 472.10 0.00 - - 0 265.59% TSLA210604P01250000 2021-05-11 9:51AM EDT 1,250.00 632.40 639.05 646.30 0.00 - 1 0 200.68% TSLA210604P01275000 2021-05-11 9:51AM EDT 1,275.00 657.40 663.95 671.30 0.00 - 1 0 205.01% TSLA210604P01300000 2021-05-20 1:41PM EDT 1,300.00 719.35 688.95 696.30 0.00 - - 1 209.20% 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