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 66.03 -0.02(-0.03%) 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 607.41 +0.97 (0.16%) After hours: 07:22PM 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 TSLA210611C00100000 2021-05-17 12:06AM EDT 100.00 488.65 503.70 510.95 0.00 - - 0 357.03% TSLA210611C00300000 2021-05-19 1:43PM EDT 300.00 261.60 304.00 311.25 0.00 - - 10 152.73% TSLA210611C00320000 2021-05-20 1:11PM EDT 320.00 259.35 284.10 293.40 0.00 - - 3 156.96% TSLA210611C00330000 2021-05-21 11:38AM EDT 330.00 255.30 274.15 283.45 0.00 - 1 1 150.90% TSLA210611C00340000 2021-05-20 12:03PM EDT 340.00 239.05 264.20 272.85 0.00 - - 3 141.14% TSLA210611C00400000 2021-05-21 9:44AM EDT 400.00 185.85 204.60 211.90 -2.15 -1.14% 2 8 103.42% TSLA210611C00410000 2021-05-24 11:02AM EDT 410.00 186.20 194.75 201.75 +33.39 +21.85% 12 26 98.17% TSLA210611C00420000 2021-05-24 10:49AM EDT 420.00 177.90 184.80 192.05 +17.60 +10.98% 3 20 94.68% TSLA210611C00430000 2021-05-24 12:06PM EDT 430.00 170.45 175.30 181.95 +38.04 +28.73% 14 49 91.30% TSLA210611C00440000 2021-05-21 12:53PM EDT 440.00 159.30 165.05 172.05 +11.10 +7.49% 3 32 85.57% TSLA210611C00450000 2021-05-24 10:01AM EDT 450.00 140.00 155.20 162.45 +6.10 +4.56% 5 29 82.68% TSLA210611C00455000 2021-05-21 10:58AM EDT 455.00 144.80 150.35 159.25 +10.65 +7.94% 4 9 86.57% TSLA210611C00460000 2021-05-24 11:33AM EDT 460.00 140.40 145.60 152.40 +21.30 +17.88% 13 33 78.87% TSLA210611C00465000 2021-05-24 11:58AM EDT 465.00 136.20 140.80 149.45 +11.95 +9.62% 10 12 83.14% TSLA210611C00470000 2021-05-24 10:49AM EDT 470.00 130.90 135.95 142.60 +12.55 +10.60% 20 19 75.61% TSLA210611C00475000 2021-05-24 12:45PM EDT 475.00 125.10 133.05 134.55 +15.49 +14.13% 29 8 70.11% TSLA210611C00480000 2021-05-24 1:59PM EDT 480.00 127.00 128.20 129.75 +16.85 +15.30% 17 46 68.77% TSLA210611C00485000 2021-05-24 10:48AM EDT 485.00 115.55 123.50 124.90 +16.75 +16.95% 7 16 67.66% TSLA210611C00490000 2021-05-24 1:42PM EDT 490.00 117.55 118.70 120.10 +15.75 +15.47% 9 41 66.31% TSLA210611C00495000 2021-05-24 12:55PM EDT 495.00 106.85 113.80 115.30 +8.10 +8.20% 131 127 64.62% TSLA210611C00500000 2021-05-24 3:37PM EDT 500.00 115.73 109.05 110.55 +21.73 +23.12% 6 41 63.37% TSLA210611C00505000 2021-05-24 2:17PM EDT 505.00 109.00 104.35 105.80 +18.20 +20.04% 134 129 62.13% TSLA210611C00510000 2021-05-24 3:37PM EDT 510.00 106.23 99.75 101.10 +43.03 +68.09% 10 24 61.12% TSLA210611C00515000 2021-05-24 9:52AM EDT 515.00 77.50 95.10 96.45 +6.10 +8.54% 5 29 59.97% TSLA210611C00520000 2021-05-20 1:42PM EDT 520.00 84.25 90.50 91.85 +12.62 +17.62% 3 56 58.90% TSLA210611C00525000 2021-05-24 3:07PM EDT 525.00 88.10 86.05 87.10 +21.94 +33.16% 17 35 57.69% TSLA210611C00530000 2021-05-24 10:17AM EDT 530.00 71.15 81.70 82.60 +6.25 +9.63% 2 41 56.94% TSLA210611C00535000 2021-05-24 1:53PM EDT 535.00 77.50 77.15 78.15 +19.40 +33.39% 21 15 55.78% TSLA210611C00540000 2021-05-24 3:55PM EDT 540.00 74.15 72.85 73.75 +14.55 +24.41% 15 46 54.93% TSLA210611C00545000 2021-05-24 3:36PM EDT 545.00 73.60 68.55 69.45 +21.45 +41.13% 40 37 54.03% TSLA210611C00550000 2021-05-24 3:54PM EDT 550.00 66.43 64.40 65.30 +15.47 +30.36% 45 87 53.36% TSLA210611C00555000 2021-05-24 1:07PM EDT 555.00 59.40 60.35 61.25 +15.25 +34.54% 26 56 52.73% TSLA210611C00560000 2021-05-24 3:49PM EDT 560.00 60.25 56.35 57.25 +19.60 +48.22% 212 138 52.01% TSLA210611C00565000 2021-05-24 3:37PM EDT 565.00 58.00 52.50 53.40 +20.35 +54.05% 42 69 51.42% TSLA210611C00570000 2021-05-24 3:28PM EDT 570.00 51.35 48.80 49.70 +14.90 +40.88% 103 142 50.92% TSLA210611C00575000 2021-05-24 3:11PM EDT 575.00 49.80 45.20 46.10 +17.99 +56.55% 64 103 50.39% TSLA210611C00577500 2021-05-24 3:25PM EDT 577.50 49.00 43.45 44.35 +18.70 +61.72% 34 85 50.14% TSLA210611C00580000 2021-05-24 3:36PM EDT 580.00 41.95 41.90 42.55 +13.05 +45.16% 108 260 50.63% TSLA210611C00582500 2021-05-24 3:55PM EDT 582.50 40.85 40.05 40.85 +13.20 +47.74% 75 258 50.34% TSLA210611C00585000 2021-05-24 3:34PM EDT 585.00 41.37 38.40 39.20 +14.97 +56.70% 228 292 50.09% TSLA210611C00587500 2021-05-24 3:13PM EDT 587.50 37.55 36.75 37.55 +12.45 +49.60% 68 81 49.77% TSLA210611C00590000 2021-05-24 3:55PM EDT 590.00 35.75 35.20 36.00 +11.64 +48.28% 196 476 49.59% TSLA210611C00592500 2021-05-24 3:01PM EDT 592.50 37.91 33.70 34.40 +15.06 +65.91% 83 80 49.24% TSLA210611C00595000 2021-05-24 3:36PM EDT 595.00 33.01 32.15 32.90 +11.21 +51.42% 178 177 49.02% TSLA210611C00597500 2021-05-24 2:47PM EDT 597.50 31.51 30.70 31.45 +10.70 +51.42% 76 161 48.83% TSLA210611C00600000 2021-05-24 3:58PM EDT 600.00 29.50 29.30 30.05 +9.75 +49.37% 936 2,629 48.66% TSLA210611C00602500 2021-05-24 3:10PM EDT 602.50 32.50 27.90 28.65 +13.75 +73.33% 154 175 48.43% TSLA210611C00605000 2021-05-24 3:56PM EDT 605.00 26.86 26.60 27.30 +9.01 +50.48% 182 115 48.22% TSLA210611C00607500 2021-05-24 3:58PM EDT 607.50 25.70 25.30 26.00 +7.60 +41.99% 73 48 48.04% TSLA210611C00610000 2021-05-24 3:59PM EDT 610.00 24.35 24.05 24.75 +8.30 +51.71% 353 275 47.87% TSLA210611C00612500 2021-05-24 3:49PM EDT 612.50 23.35 22.85 23.55 +8.05 +52.61% 85 63 47.74% TSLA210611C00615000 2021-05-24 3:59PM EDT 615.00 22.00 21.70 22.35 +7.60 +52.78% 182 193 47.53% TSLA210611C00617500 2021-05-24 3:25PM EDT 617.50 24.45 20.60 21.25 +8.90 +57.23% 35 93 47.44% TSLA210611C00620000 2021-05-24 3:58PM EDT 620.00 20.00 19.50 20.15 +7.00 +53.85% 509 336 47.28% TSLA210611C00622500 2021-05-24 3:45PM EDT 622.50 20.25 18.50 19.20 +7.07 +53.64% 112 42 47.33% TSLA210611C00625000 2021-05-24 3:59PM EDT 625.00 17.90 17.55 18.15 +6.30 +54.31% 303 320 47.13% TSLA210611C00627500 2021-05-24 3:53PM EDT 627.50 17.90 16.60 17.25 +6.89 +62.58% 62 48 47.14% TSLA210611C00630000 2021-05-24 3:59PM EDT 630.00 15.95 15.70 16.35 +5.65 +54.85% 548 349 47.08% TSLA210611C00635000 2021-05-24 3:48PM EDT 635.00 14.53 14.00 14.60 +5.33 +57.93% 100 154 46.87% TSLA210611C00640000 2021-05-24 3:57PM EDT 640.00 12.95 12.70 13.05 +4.60 +55.09% 408 195 46.78% TSLA210611C00645000 2021-05-24 3:58PM EDT 645.00 11.59 11.20 11.65 +4.24 +57.69% 117 89 46.74% TSLA210611C00647500 2021-05-24 3:59PM EDT 647.50 10.59 10.55 11.05 +2.44 +29.94% 156 75 46.84% TSLA210611C00650000 2021-05-24 3:59PM EDT 650.00 10.15 10.10 10.40 +3.65 +56.15% 698 526 46.77% TSLA210611C00652500 2021-05-24 3:59PM EDT 652.50 9.55 9.30 9.80 +2.80 +41.48% 66 78 46.74% TSLA210611C00655000 2021-05-24 3:48PM EDT 655.00 9.33 8.85 9.25 +3.30 +54.73% 100 151 46.77% TSLA210611C00657500 2021-05-24 3:27PM EDT 657.50 9.05 8.30 8.75 +3.45 +61.61% 74 119 46.85% TSLA210611C00660000 2021-05-24 3:47PM EDT 660.00 8.02 7.70 8.25 +2.77 +52.76% 465 196 46.87% TSLA210611C00662500 2021-05-24 3:56PM EDT 662.50 7.56 7.35 7.75 +2.61 +52.73% 14 46 46.84% TSLA210611C00665000 2021-05-24 3:54PM EDT 665.00 7.33 6.95 7.25 +2.56 +53.67% 99 140 46.74% TSLA210611C00667500 2021-05-24 3:46PM EDT 667.50 7.36 6.55 6.80 +2.36 +47.20% 33 30 46.70% TSLA210611C00670000 2021-05-24 3:58PM EDT 670.00 6.40 6.15 6.50 +2.22 +53.11% 154 214 47.01% TSLA210611C00672500 2021-05-24 3:47PM EDT 672.50 6.20 5.80 6.10 +2.22 +55.78% 23 69 47.00% TSLA210611C00675000 2021-05-24 3:48PM EDT 675.00 5.68 5.45 5.75 +1.86 +48.69% 107 136 47.07% TSLA210611C00677500 2021-05-24 3:54PM EDT 677.50 5.47 5.15 5.45 +1.87 +51.94% 12 85 47.24% TSLA210611C00680000 2021-05-24 3:57PM EDT 680.00 5.10 4.95 5.10 +1.74 +51.79% 160 359 47.21% TSLA210611C00682500 2021-05-24 3:54PM EDT 682.50 4.87 4.55 4.80 +1.17 +31.62% 25 120 47.27% TSLA210611C00685000 2021-05-24 3:43PM EDT 685.00 4.90 4.30 4.55 +1.45 +42.03% 51 87 47.45% TSLA210611C00687500 2021-05-24 3:13PM EDT 687.50 5.10 4.05 4.30 +1.95 +61.90% 9 69 47.58% TSLA210611C00690000 2021-05-24 3:53PM EDT 690.00 4.00 3.80 4.05 +1.35 +50.94% 316 205 47.67% TSLA210611C00692500 2021-05-24 2:52PM EDT 692.50 4.35 3.60 3.85 +1.55 +55.36% 18 48 47.88% TSLA210611C00695000 2021-05-24 3:58PM EDT 695.00 3.54 3.40 3.60 +0.49 +16.07% 106 91 47.88% TSLA210611C00697500 2021-05-24 3:56PM EDT 697.50 3.35 3.20 3.45 +0.94 +39.00% 19 171 48.19% TSLA210611C00700000 2021-05-24 3:59PM EDT 700.00 3.20 3.10 3.25 +0.95 +42.22% 714 788 48.29% TSLA210611C00702500 2021-05-24 2:25PM EDT 702.50 3.25 2.89 3.10 +1.17 +56.25% 69 57 48.55% TSLA210611C00705000 2021-05-24 3:12PM EDT 705.00 2.90 2.73 2.92 +0.80 +38.10% 134 339 48.64% TSLA210611C00707500 2021-05-24 3:16PM EDT 707.50 3.15 2.60 2.75 +0.40 +14.55% 15 65 48.73% TSLA210611C00710000 2021-05-24 3:24PM EDT 710.00 2.64 2.46 2.62 +0.67 +34.01% 110 367 48.96% TSLA210611C00712500 2021-05-24 3:52PM EDT 712.50 2.55 2.33 2.49 +0.45 +21.43% 8 18 49.17% TSLA210611C00715000 2021-05-24 2:47PM EDT 715.00 2.39 2.22 2.37 +0.49 +25.79% 36 74 49.39% TSLA210611C00717500 2021-05-24 3:21PM EDT 717.50 2.18 2.11 2.26 +0.33 +17.84% 42 128 49.62% TSLA210611C00720000 2021-05-24 3:52PM EDT 720.00 2.19 2.00 2.16 +0.57 +35.19% 148 184 49.88% TSLA210611C00722500 2021-05-24 3:16PM EDT 722.50 2.31 1.91 2.06 +0.63 +37.50% 1 13 50.11% TSLA210611C00725000 2021-05-24 3:46PM EDT 725.00 2.05 1.81 1.97 +0.54 +35.76% 71 80 50.37% TSLA210611C00730000 2021-05-24 3:47PM EDT 730.00 1.76 1.64 1.80 +0.37 +26.62% 21 119 50.38% TSLA210611C00735000 2021-05-24 2:27PM EDT 735.00 1.70 1.50 1.66 +0.13 +8.28% 33 102 50.92% TSLA210611C00740000 2021-05-24 3:58PM EDT 740.00 1.47 1.37 1.53 +0.16 +12.21% 15 93 51.44% TSLA210611C00745000 2021-05-24 2:39PM EDT 745.00 1.49 1.26 1.41 +0.15 +11.19% 15 84 51.98% TSLA210611C00750000 2021-05-24 3:47PM EDT 750.00 1.36 1.17 1.32 +0.28 +25.93% 191 217 52.61% TSLA210611C00755000 2021-05-24 3:32PM EDT 755.00 1.33 1.08 1.23 +0.24 +22.02% 8 294 53.20% TSLA210611C00760000 2021-05-24 3:37PM EDT 760.00 1.19 1.00 1.15 +0.20 +20.20% 19 98 53.78% TSLA210611C00765000 2021-05-24 3:24PM EDT 765.00 1.15 0.93 1.08 +0.21 +22.34% 6 100 54.39% TSLA210611C00770000 2021-05-24 3:21PM EDT 770.00 1.08 0.87 1.02 +0.25 +30.12% 31 78 55.05% TSLA210611C00780000 2021-05-24 3:44PM EDT 780.00 0.92 0.76 0.91 +0.10 +12.20% 87 812 56.30% TSLA210611C00790000 2021-05-24 3:22PM EDT 790.00 0.86 0.68 0.82 +0.12 +16.22% 24 121 57.64% TSLA210611C00800000 2021-05-24 3:55PM EDT 800.00 0.69 0.62 0.74 +0.01 +1.47% 199 412 59.01% TSLA210611C00810000 2021-05-24 3:40PM EDT 810.00 0.65 0.56 0.68 0.00 - 8 165 60.35% TSLA210611C00820000 2021-05-24 2:19PM EDT 820.00 0.61 0.49 0.62 +0.03 +5.17% 25 260 61.47% TSLA210611C00830000 2021-05-24 3:56PM EDT 830.00 0.52 0.46 0.57 -0.03 -5.45% 51 100 62.89% TSLA210611C00840000 2021-05-24 3:48PM EDT 840.00 0.48 0.42 0.53 -0.02 -4.00% 99 85 64.18% TSLA210611C00850000 2021-05-24 12:47PM EDT 850.00 0.38 0.35 0.49 -0.08 -17.39% 71 165 65.09% TSLA210611C00860000 2021-05-24 3:14PM EDT 860.00 0.46 0.32 0.45 +0.08 +21.05% 38 65 66.21% TSLA210611C00870000 2021-05-24 3:32PM EDT 870.00 0.37 0.30 0.42 -0.04 -9.76% 52 323 67.53% TSLA210611C00880000 2021-05-20 1:24PM EDT 880.00 0.34 0.28 0.39 +0.01 +3.03% 1 217 68.70% TSLA210611C00890000 2021-05-24 2:03PM EDT 890.00 0.30 0.30 0.37 -0.05 -14.29% 13 274 70.51% TSLA210611C00900000 2021-05-24 3:30PM EDT 900.00 0.30 0.25 0.34 -0.01 -3.23% 175 122 71.14% TSLA210611C00910000 2021-05-24 2:08PM EDT 910.00 0.26 0.22 0.32 -0.04 -13.33% 9 286 72.07% TSLA210611C00920000 2021-05-24 11:00AM EDT 920.00 0.26 0.22 0.30 -0.15 -36.59% 1 87 73.44% TSLA210611C00930000 2021-05-21 3:28PM EDT 930.00 0.30 0.19 0.29 0.00 - 28 38 74.41% TSLA210611C00940000 2021-05-21 3:40PM EDT 940.00 0.24 0.17 0.26 0.00 - 52 292 75.10% TSLA210611C00950000 2021-05-24 2:38PM EDT 950.00 0.21 0.16 0.24 -0.06 -22.22% 55 150 76.07% TSLA210611C00960000 2021-05-24 2:38PM EDT 960.00 0.18 0.15 0.23 -0.07 -28.00% 5 17 77.15% TSLA210611C00970000 2021-05-24 11:15AM EDT 970.00 0.19 0.13 0.22 -0.03 -13.64% 1 17 77.93% TSLA210611C00980000 2021-05-24 1:53PM EDT 980.00 0.14 0.13 0.17 -0.08 -36.36% 17 36 78.22% TSLA210611C00990000 2021-05-21 3:55PM EDT 990.00 0.18 0.11 0.20 0.00 - 24 110 79.88% TSLA210611C01000000 2021-05-24 3:27PM EDT 1,000.00 0.14 0.13 0.17 -0.08 -36.36% 43 269 81.05% TSLA210611C01025000 2021-05-24 11:12AM EDT 1,025.00 0.12 0.08 0.15 -0.06 -33.33% 1 19 82.42% TSLA210611C01050000 2021-05-24 3:05PM EDT 1,050.00 0.10 0.05 0.13 -0.02 -16.67% 2 42 83.79% TSLA210611C01075000 2021-05-21 2:09PM EDT 1,075.00 0.17 0.04 0.14 0.00 - 1 3 86.91% TSLA210611C01100000 2021-05-21 2:15PM EDT 1,100.00 0.15 0.05 0.13 0.00 - 8 19 90.04% TSLA210611C01125000 2021-05-20 1:31PM EDT 1,125.00 0.11 0.05 0.12 0.00 - 2 21 92.38% TSLA210611C01150000 2021-05-18 11:00AM EDT 1,150.00 0.16 0.06 0.11 0.00 - 1 33 95.31% TSLA210611C01175000 2021-05-21 3:55PM EDT 1,175.00 0.07 0.00 0.06 0.00 - 4 11 90.23% TSLA210611C01200000 2021-05-24 2:26PM EDT 1,200.00 0.05 0.01 0.10 -0.05 -50.00% 1 82 97.27% TSLA210611C01225000 2021-05-21 1:33PM EDT 1,225.00 0.06 0.00 0.09 0.00 - 2 64 98.24% TSLA210611C01250000 2021-05-21 10:33AM EDT 1,250.00 0.04 0.00 0.10 -0.02 -33.33% 1 12 101.56% TSLA210611C01275000 2021-05-24 1:12PM EDT 1,275.00 0.03 0.01 0.05 -0.05 -62.50% 10 9 100.00% TSLA210611C01300000 2021-05-20 10:59AM EDT 1,300.00 0.08 0.04 0.10 0.00 - 2 15 109.57% TSLA210611C01325000 2021-05-21 11:02AM EDT 1,325.00 0.06 0.00 0.09 0.00 - 1 31 107.81% TSLA210611C01350000 2021-05-20 12:06PM EDT 1,350.00 0.04 0.01 0.05 0.00 - 2 13 107.03% TSLA210611C01375000 2021-05-21 1:42PM EDT 1,375.00 0.05 0.01 0.14 0.00 - 7 26 117.19% TSLA210611C01400000 2021-05-24 9:30AM EDT 1,400.00 0.04 0.02 0.04 -0.01 -20.00% 1 234 111.33% PutsforJune 11, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210611P00050000 2021-05-20 10:01AM EDT 50.00 0.01 0.00 0.10 0.00 - - 5 364.06% TSLA210611P00100000 2021-05-24 10:38AM EDT 100.00 0.02 0.00 0.02 0.00 - 26 601 231.25% TSLA210611P00150000 2021-05-24 12:37PM EDT 150.00 0.04 0.02 0.04 -0.02 -33.33% 30 199 195.31% TSLA210611P00200000 2021-05-24 3:46PM EDT 200.00 0.05 0.04 0.07 -0.10 -66.67% 82 136 164.06% TSLA210611P00250000 2021-05-24 3:16PM EDT 250.00 0.16 0.12 0.18 -0.12 -42.86% 69 318 145.51% TSLA210611P00300000 2021-05-24 3:16PM EDT 300.00 0.27 0.27 0.31 -0.28 -50.91% 174 605 126.27% TSLA210611P00310000 2021-05-21 3:01PM EDT 310.00 0.61 0.27 0.40 0.00 - 4 8 122.90% TSLA210611P00320000 2021-05-20 2:37PM EDT 320.00 0.68 0.31 0.44 0.00 - - 12 119.24% TSLA210611P00330000 2021-05-24 3:23PM EDT 330.00 0.40 0.38 0.48 -0.35 -46.67% 76 18 115.92% TSLA210611P00340000 2021-05-24 12:12PM EDT 340.00 0.53 0.41 0.53 -0.27 -33.75% 16 6 112.06% TSLA210611P00350000 2021-05-24 3:47PM EDT 350.00 0.52 0.48 0.59 -0.42 -44.68% 185 610 108.84% TSLA210611P00360000 2021-05-24 2:54PM EDT 360.00 0.56 0.54 0.65 -0.44 -44.00% 9 24 105.37% TSLA210611P00370000 2021-05-21 12:05PM EDT 370.00 1.10 0.59 0.72 0.00 - 2 23 101.76% TSLA210611P00380000 2021-05-24 11:40AM EDT 380.00 0.80 0.66 0.79 -0.41 -33.88% 19 31 98.34% TSLA210611P00390000 2021-05-24 11:42AM EDT 390.00 0.88 0.74 0.87 -0.49 -35.77% 71 16 94.97% TSLA210611P00400000 2021-05-24 3:37PM EDT 400.00 0.85 0.83 0.96 -0.67 -44.08% 105 294 91.65% TSLA210611P00410000 2021-05-24 3:34PM EDT 410.00 0.94 0.92 1.06 -0.65 -40.88% 15 194 88.33% TSLA210611P00420000 2021-05-24 3:56PM EDT 420.00 1.10 1.02 1.16 -0.79 -41.80% 31 259 84.94% TSLA210611P00430000 2021-05-24 3:47PM EDT 430.00 1.16 1.14 1.28 -0.99 -46.05% 28 1,624 81.71% TSLA210611P00440000 2021-05-24 3:10PM EDT 440.00 1.28 1.28 1.42 -1.00 -43.86% 21 233 78.54% TSLA210611P00450000 2021-05-24 3:39PM EDT 450.00 1.39 1.44 1.59 -1.34 -49.08% 57 393 75.49% TSLA210611P00455000 2021-05-24 2:16PM EDT 455.00 1.54 1.54 1.68 -1.27 -45.20% 18 57 74.00% TSLA210611P00460000 2021-05-24 1:47PM EDT 460.00 1.62 1.64 1.79 -1.55 -48.90% 83 374 72.53% TSLA210611P00465000 2021-05-24 3:01PM EDT 465.00 1.66 1.62 1.90 -1.52 -47.80% 72 17 70.54% TSLA210611P00470000 2021-05-24 3:56PM EDT 470.00 1.93 1.88 2.03 -1.92 -49.87% 456 4,291 69.69% TSLA210611P00475000 2021-05-24 2:09PM EDT 475.00 2.03 1.90 2.17 -1.77 -46.58% 19 25 67.90% TSLA210611P00480000 2021-05-24 3:46PM EDT 480.00 2.13 2.18 2.33 -2.32 -52.13% 80 5,229 67.00% TSLA210611P00485000 2021-05-24 2:26PM EDT 485.00 2.34 2.36 2.51 -2.51 -51.75% 50 36 65.75% TSLA210611P00490000 2021-05-24 3:25PM EDT 490.00 2.39 2.56 2.71 -2.95 -55.24% 260 317 64.50% TSLA210611P00495000 2021-05-24 2:48PM EDT 495.00 2.65 2.78 2.94 -3.23 -54.93% 169 24 63.31% TSLA210611P00500000 2021-05-24 3:48PM EDT 500.00 2.89 3.00 3.20 -3.46 -54.49% 944 897 62.09% TSLA210611P00505000 2021-05-24 2:38PM EDT 505.00 3.10 3.30 3.50 -3.45 -52.67% 21 106 61.05% TSLA210611P00510000 2021-05-24 3:42PM EDT 510.00 3.45 3.60 3.80 -3.81 -52.48% 66 380 59.89% TSLA210611P00515000 2021-05-24 3:56PM EDT 515.00 4.03 3.95 4.15 -4.52 -52.87% 48 51 58.83% TSLA210611P00520000 2021-05-24 3:59PM EDT 520.00 4.45 4.35 4.60 -4.89 -52.36% 93 475 57.92% TSLA210611P00525000 2021-05-24 2:58PM EDT 525.00 4.68 4.75 5.00 -5.57 -54.34% 51 184 56.76% TSLA210611P00530000 2021-05-24 3:59PM EDT 530.00 5.45 5.15 5.55 -5.85 -51.77% 182 238 55.74% TSLA210611P00535000 2021-05-24 3:55PM EDT 535.00 6.00 5.90 6.15 -6.30 -51.22% 82 185 55.21% TSLA210611P00540000 2021-05-24 3:55PM EDT 540.00 6.52 6.55 6.80 -5.72 -46.73% 121 531 54.38% TSLA210611P00545000 2021-05-24 3:53PM EDT 545.00 7.05 7.15 7.50 -8.05 -53.31% 147 143 53.39% TSLA210611P00550000 2021-05-24 3:56PM EDT 550.00 8.20 8.00 8.35 -8.30 -50.30% 1,361 362 52.75% TSLA210611P00555000 2021-05-24 3:41PM EDT 555.00 8.27 8.80 9.25 -9.73 -54.06% 114 156 51.90% TSLA210611P00560000 2021-05-24 3:54PM EDT 560.00 9.72 9.85 10.25 -10.08 -50.91% 126 359 51.28% TSLA210611P00565000 2021-05-24 3:56PM EDT 565.00 10.90 10.95 11.40 -10.00 -47.85% 122 104 50.67% TSLA210611P00570000 2021-05-24 3:55PM EDT 570.00 12.39 12.25 12.75 -11.21 -47.50% 259 241 50.26% TSLA210611P00575000 2021-05-24 3:53PM EDT 575.00 13.31 13.65 14.05 -12.44 -48.31% 198 198 50.07% TSLA210611P00577500 2021-05-24 3:05PM EDT 577.50 13.50 14.40 14.80 -13.34 -49.70% 88 146 49.82% TSLA210611P00580000 2021-05-24 3:59PM EDT 580.00 15.45 15.10 15.65 -12.60 -44.92% 304 414 49.71% TSLA210611P00582500 2021-05-24 3:28PM EDT 582.50 14.20 16.00 16.55 -14.76 -50.97% 68 42 49.63% TSLA210611P00585000 2021-05-24 3:59PM EDT 585.00 17.07 16.70 17.35 -13.43 -44.03% 191 150 49.30% TSLA210611P00587500 2021-05-24 3:59PM EDT 587.50 18.05 17.65 18.15 -13.53 -42.84% 1,176 47 48.90% TSLA210611P00590000 2021-05-24 3:52PM EDT 590.00 18.90 18.60 19.20 -14.22 -42.93% 386 228 48.91% TSLA210611P00592500 2021-05-24 3:59PM EDT 592.50 19.83 19.55 20.15 -11.97 -37.64% 135 26 48.67% TSLA210611P00595000 2021-05-24 3:59PM EDT 595.00 20.90 20.55 21.05 -14.75 -41.37% 155 138 48.27% TSLA210611P00597500 2021-05-24 3:54PM EDT 597.50 21.80 21.50 22.15 -15.50 -41.55% 217 27 48.17% TSLA210611P00600000 2021-05-24 3:56PM EDT 600.00 22.40 22.65 23.00 -16.30 -42.12% 659 537 47.55% TSLA210611P00602500 2021-05-24 3:54PM EDT 602.50 23.35 23.80 24.35 -16.85 -41.92% 98 35 47.78% TSLA210611P00605000 2021-05-24 3:57PM EDT 605.00 24.60 24.95 25.50 -17.45 -41.50% 138 85 47.57% TSLA210611P00607500 2021-05-24 3:56PM EDT 607.50 26.52 26.15 26.70 -14.26 -34.97% 35 38 47.39% TSLA210611P00610000 2021-05-24 3:55PM EDT 610.00 27.50 27.40 28.00 -12.40 -31.08% 162 243 47.32% TSLA210611P00612500 2021-05-24 3:51PM EDT 612.50 27.57 28.70 29.20 -15.98 -36.69% 75 40 47.00% TSLA210611P00615000 2021-05-24 3:49PM EDT 615.00 28.35 29.85 30.65 -18.15 -39.03% 52 144 47.06% TSLA210611P00617500 2021-05-24 3:36PM EDT 617.50 28.80 31.40 32.05 -21.35 -42.57% 62 21 46.97% TSLA210611P00620000 2021-05-24 3:56PM EDT 620.00 33.07 32.85 33.50 -18.53 -35.91% 74 250 46.90% TSLA210611P00622500 2021-05-24 3:05PM EDT 622.50 32.24 34.30 35.00 -17.36 -35.00% 27 33 46.86% TSLA210611P00625000 2021-05-24 3:34PM EDT 625.00 33.15 35.65 36.50 -22.40 -40.32% 16 79 46.74% TSLA210611P00627500 2021-05-24 3:56PM EDT 627.50 37.54 37.40 38.10 -16.31 -30.29% 49 25 46.75% TSLA210611P00630000 2021-05-24 3:46PM EDT 630.00 37.50 38.80 39.70 -20.95 -35.84% 37 100 46.69% TSLA210611P00635000 2021-05-24 3:31PM EDT 635.00 38.05 42.10 43.05 -22.95 -37.62% 37 127 46.66% TSLA210611P00640000 2021-05-24 3:40PM EDT 640.00 45.80 45.60 46.50 -19.15 -29.48% 133 152 46.57% TSLA210611P00645000 2021-05-24 3:55PM EDT 645.00 49.00 49.15 50.15 -18.45 -27.35% 39 75 46.63% TSLA210611P00647500 2021-05-24 1:17PM EDT 647.50 54.85 51.10 52.00 -14.73 -21.17% 32 35 46.61% TSLA210611P00650000 2021-05-24 3:57PM EDT 650.00 52.50 52.90 53.85 -22.90 -30.37% 55 283 46.54% TSLA210611P00652500 2021-05-24 11:28AM EDT 652.50 62.60 54.85 55.80 -9.90 -13.66% 7 20 46.62% TSLA210611P00655000 2021-05-24 3:24PM EDT 655.00 52.14 56.70 57.75 -23.21 -30.80% 18 61 46.64% TSLA210611P00657500 2021-05-24 2:56PM EDT 657.50 55.80 58.75 59.70 -23.41 -29.55% 10 18 46.60% TSLA210611P00660000 2021-05-24 3:33PM EDT 660.00 56.60 60.70 61.70 -23.26 -29.13% 237 70 46.62% TSLA210611P00662500 2021-05-24 2:56PM EDT 662.50 59.75 62.70 63.75 -22.40 -27.27% 8 16 46.70% TSLA210611P00665000 2021-05-24 2:34PM EDT 665.00 63.85 64.75 65.80 -20.74 -24.52% 38 66 46.72% TSLA210611P00667500 2021-05-24 1:20PM EDT 667.50 70.65 66.85 67.90 -39.50 -35.86% 5 17 46.82% TSLA210611P00670000 2021-05-24 3:33PM EDT 670.00 64.20 68.95 70.00 -23.50 -26.80% 15 89 46.86% TSLA210611P00672500 2021-05-24 11:32AM EDT 672.50 79.35 71.10 72.15 -9.48 -10.67% 5 26 46.98% TSLA210611P00675000 2021-05-24 2:22PM EDT 675.00 72.13 73.25 74.05 -25.62 -26.21% 221 92 46.34% TSLA210611P00677500 2021-05-24 1:34PM EDT 677.50 77.61 75.40 76.45 -13.84 -15.13% 5 26 47.08% TSLA210611P00680000 2021-05-24 1:05PM EDT 680.00 79.73 77.60 78.40 -19.37 -19.55% 46 108 46.43% TSLA210611P00682500 2021-05-24 3:39PM EDT 682.50 76.30 79.80 80.75 -23.71 -23.71% 20 48 46.94% TSLA210611P00685000 2021-05-24 2:22PM EDT 685.00 80.76 82.05 83.10 -19.52 -19.47% 10 25 47.43% TSLA210611P00687500 2021-05-24 1:36PM EDT 687.50 86.55 84.30 85.45 -15.35 -15.06% 1 8 47.89% TSLA210611P00690000 2021-05-24 2:22PM EDT 690.00 85.23 86.45 87.70 -20.88 -19.68% 10 104 47.99% TSLA210611P00692500 2021-05-24 2:55PM EDT 692.50 85.44 88.70 90.10 -28.41 -24.95% 13 11 48.56% TSLA210611P00695000 2021-05-24 1:49PM EDT 695.00 92.24 90.90 92.40 -19.51 -17.46% 10 59 48.76% TSLA210611P00697500 2021-05-24 11:23AM EDT 697.50 102.60 93.20 94.70 -7.20 -6.56% 15 21 48.93% TSLA210611P00700000 2021-05-24 3:05PM EDT 700.00 92.38 95.55 97.00 -26.72 -22.43% 26 205 49.05% TSLA210611P00702500 2021-05-24 11:23AM EDT 702.50 107.35 97.90 99.25 -13.65 -11.28% 1 14 48.93% TSLA210611P00705000 2021-05-24 11:47AM EDT 705.00 107.85 100.25 101.60 -14.38 -11.76% 10 18 49.16% TSLA210611P00707500 2021-05-24 11:44AM EDT 707.50 111.15 102.60 104.05 -13.45 -10.79% 3 14 49.78% TSLA210611P00710000 2021-05-24 3:01PM EDT 710.00 100.47 104.95 106.40 -24.53 -19.62% 9 59 49.96% TSLA210611P00712500 2021-05-24 2:03PM EDT 712.50 108.95 107.35 108.70 -20.29 -15.70% 6 74 49.88% TSLA210611P00715000 2021-05-24 1:19PM EDT 715.00 105.83 109.70 111.10 -23.52 -18.18% 11 169 50.21% TSLA210611P00717500 2021-05-24 11:07AM EDT 717.50 124.05 112.10 113.55 -10.75 -7.97% 4 8 50.77% TSLA210611P00720000 2021-05-24 3:30PM EDT 720.00 114.00 114.50 115.95 -20.00 -14.93% 59 282 51.06% TSLA210611P00722500 2021-05-24 9:41AM EDT 722.50 141.75 116.90 118.25 +5.45 +4.00% 1 6 50.82% TSLA210611P00725000 2021-05-24 11:49AM EDT 725.00 126.34 119.35 120.80 -12.41 -8.94% 6 81 51.83% TSLA210611P00730000 2021-05-24 1:44PM EDT 730.00 126.50 124.15 125.65 -15.97 -11.21% 3 41 52.53% TSLA210611P00735000 2021-05-24 1:32PM EDT 735.00 132.27 125.65 132.90 -34.94 -20.90% 1 9 64.27% TSLA210611P00740000 2021-05-24 2:03PM EDT 740.00 135.20 130.50 137.70 -17.30 -11.34% 1 60 65.08% TSLA210611P00745000 2021-05-18 2:17PM EDT 745.00 161.40 135.50 142.90 +0.44 +0.27% 5 57 67.46% TSLA210611P00750000 2021-05-24 3:05PM EDT 750.00 139.65 140.40 147.45 -28.17 -16.79% 7 91 67.16% TSLA210611P00755000 2021-05-20 10:01AM EDT 755.00 166.38 145.35 152.35 -9.69 -5.50% 1 2 68.24% TSLA210611P00760000 2021-05-20 3:30PM EDT 760.00 180.86 150.05 157.30 +4.11 +2.33% 10 51 69.52% TSLA210611P00765000 2021-05-21 2:50PM EDT 765.00 177.70 155.15 162.20 0.00 - 5 14 70.54% TSLA210611P00770000 2021-05-21 3:42PM EDT 770.00 190.71 160.05 167.60 +3.26 +1.74% 10 20 73.80% TSLA210611P00780000 2021-05-20 3:30PM EDT 780.00 197.08 170.00 177.00 0.00 - 1 19 73.89% TSLA210611P00790000 2021-05-17 1:19PM EDT 790.00 224.00 179.85 186.95 0.00 - 4 10 76.41% TSLA210611P00800000 2021-05-24 11:14AM EDT 800.00 202.00 189.80 196.85 -10.41 -4.90% 2 39 78.60% TSLA210611P00810000 2021-05-17 3:56PM EDT 810.00 236.07 199.70 206.80 0.00 - 2 23 80.97% TSLA210611P00820000 2021-05-24 1:56PM EDT 820.00 214.17 209.70 216.75 -24.81 -10.38% 252 9 83.28% TSLA210611P00830000 2021-05-21 3:03PM EDT 830.00 243.50 219.60 226.70 0.00 - 1 13 85.52% TSLA210611P00840000 2021-05-17 11:36AM EDT 840.00 262.88 229.55 236.65 0.00 - 4 24 87.71% TSLA210611P00850000 2021-05-20 11:58AM EDT 850.00 270.48 239.50 247.20 0.00 - 2 2 93.24% TSLA210611P00860000 2021-05-17 12:06AM EDT 860.00 257.36 249.45 256.55 0.00 - - 10 91.89% TSLA210611P00880000 2021-05-20 10:35AM EDT 880.00 298.67 269.40 276.50 0.00 - 20 6 96.19% TSLA210611P00900000 2021-05-20 10:35AM EDT 900.00 318.63 289.35 296.45 0.00 - 10 6 100.32% 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