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 66.01 -0.04(-0.06%) 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 607.86 +1.42 (0.23%) After hours: 07:24PM 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 300.00 329.99 304.40 311.50 0.00 - - 11 120.48% TSLA210625C00400000 2021-05-24 1:37PM EDT 400.00 206.41 205.40 212.65 +38.80 +23.15% 2 13 84.09% TSLA210625C00410000 2021-05-19 3:17PM EDT 410.00 155.10 196.15 202.80 0.00 - - 10 82.63% TSLA210625C00420000 2021-05-20 9:50AM EDT 420.00 159.10 186.00 193.05 0.00 - - 6 78.67% TSLA210625C00430000 2021-05-17 2:10PM EDT 430.00 146.26 176.60 183.30 0.00 - 1 0 76.70% TSLA210625C00450000 2021-05-21 11:59AM EDT 450.00 139.00 158.90 160.95 0.00 - 8 15 68.29% TSLA210625C00460000 2021-05-24 10:31AM EDT 460.00 138.40 149.40 151.45 +7.05 +5.37% 1 65 66.37% TSLA210625C00470000 2021-05-19 2:33PM EDT 470.00 131.51 139.95 142.00 +26.65 +25.41% 1 64 64.40% TSLA210625C00475000 2021-05-20 2:39PM EDT 475.00 116.32 135.30 137.30 0.00 - - 1 63.50% TSLA210625C00480000 2021-05-24 3:11PM EDT 480.00 137.55 130.65 132.65 +21.25 +18.27% 8 37 62.60% TSLA210625C00490000 2021-05-19 2:30PM EDT 490.00 89.70 121.50 123.50 0.00 - 13 9 61.05% TSLA210625C00500000 2021-05-24 2:11PM EDT 500.00 115.40 112.65 114.25 +22.30 +23.95% 29 152 59.44% TSLA210625C00505000 2021-05-24 9:43AM EDT 505.00 89.30 108.25 109.80 +3.85 +4.51% 5 23 58.75% TSLA210625C00510000 2021-05-24 2:46PM EDT 510.00 108.92 103.85 105.15 +25.52 +30.60% 20 142 57.73% TSLA210625C00515000 2021-05-24 2:46PM EDT 515.00 104.57 99.55 100.85 +14.62 +16.25% 2 9 57.15% TSLA210625C00520000 2021-05-24 11:17AM EDT 520.00 89.75 95.30 96.85 +12.75 +16.56% 3 100 56.86% TSLA210625C00525000 2021-05-24 12:41PM EDT 525.00 84.30 91.10 92.40 +6.84 +8.83% 4 19 56.00% TSLA210625C00530000 2021-05-24 2:58PM EDT 530.00 92.00 87.00 88.25 +21.45 +30.40% 32 105 55.46% TSLA210625C00535000 2021-05-24 1:55PM EDT 535.00 89.32 82.95 84.10 +23.22 +35.13% 4 17 54.84% TSLA210625C00540000 2021-05-24 2:59PM EDT 540.00 83.05 78.95 80.25 +20.55 +32.88% 31 11 54.43% TSLA210625C00545000 2021-05-24 9:54AM EDT 545.00 67.15 75.10 76.35 -0.30 -0.44% 7 18 53.99% TSLA210625C00550000 2021-05-24 3:16PM EDT 550.00 76.27 71.30 72.55 +18.67 +32.41% 30 447 53.54% TSLA210625C00555000 2021-05-24 3:16PM EDT 555.00 72.46 67.60 68.85 +15.32 +26.81% 6 26 53.13% TSLA210625C00560000 2021-05-24 3:29PM EDT 560.00 69.65 64.00 65.20 +16.95 +32.16% 43 89 52.70% TSLA210625C00565000 2021-05-24 12:12PM EDT 565.00 55.60 60.45 61.70 +5.10 +10.10% 13 98 52.29% TSLA210625C00570000 2021-05-24 3:42PM EDT 570.00 57.75 57.05 58.25 +14.35 +33.06% 95 114 51.90% TSLA210625C00575000 2021-05-24 3:49PM EDT 575.00 57.05 53.70 54.90 +15.90 +38.64% 26 109 51.49% TSLA210625C00577500 2021-05-24 3:13PM EDT 577.50 56.57 52.10 53.25 +14.31 +33.86% 28 93 51.30% TSLA210625C00580000 2021-05-24 3:59PM EDT 580.00 50.73 50.50 51.65 +12.13 +31.42% 123 283 51.11% TSLA210625C00582500 2021-05-24 3:29PM EDT 582.50 54.25 48.95 50.10 +13.90 +34.45% 42 29 50.96% TSLA210625C00585000 2021-05-24 3:31PM EDT 585.00 52.50 47.40 48.50 +16.15 +44.43% 77 100 50.74% TSLA210625C00587500 2021-05-24 3:10PM EDT 587.50 50.10 45.90 47.15 +13.42 +36.59% 49 65 50.70% TSLA210625C00590000 2021-05-24 3:24PM EDT 590.00 45.80 44.40 45.50 +12.07 +35.78% 885 97 50.40% TSLA210625C00592500 2021-05-24 1:25PM EDT 592.50 46.16 42.95 44.00 +10.99 +31.25% 42 28 50.22% TSLA210625C00595000 2021-05-24 3:45PM EDT 595.00 42.37 41.55 42.60 +11.27 +36.24% 136 52 50.10% TSLA210625C00597500 2021-05-24 3:56PM EDT 597.50 40.62 40.15 41.05 +8.12 +24.98% 58 25 50.46% TSLA210625C00600000 2021-05-24 3:56PM EDT 600.00 39.55 38.75 39.80 +10.60 +36.61% 542 1,098 50.47% TSLA210625C00602500 2021-05-24 2:34PM EDT 602.50 38.10 37.45 38.45 +7.20 +23.30% 132 47 50.31% TSLA210625C00605000 2021-05-24 3:47PM EDT 605.00 38.95 36.15 37.10 +10.58 +37.29% 100 139 50.11% TSLA210625C00607500 2021-05-24 3:54PM EDT 607.50 36.40 34.85 35.85 +7.50 +25.95% 169 15 50.01% TSLA210625C00610000 2021-05-24 3:58PM EDT 610.00 34.25 33.65 34.60 +6.85 +25.00% 155 203 49.87% TSLA210625C00612500 2021-05-24 3:50PM EDT 612.50 34.15 32.40 33.45 +6.75 +24.64% 61 22 49.83% TSLA210625C00615000 2021-05-24 3:34PM EDT 615.00 34.10 31.25 32.25 +9.03 +36.02% 81 51 49.69% TSLA210625C00617500 2021-05-24 3:38PM EDT 617.50 33.20 30.10 31.05 +8.80 +36.07% 10 20 49.51% TSLA210625C00620000 2021-05-24 3:30PM EDT 620.00 30.00 29.00 29.95 +5.37 +21.80% 63 73 49.43% TSLA210625C00622500 2021-05-24 3:41PM EDT 622.50 30.24 27.90 28.85 +7.31 +31.88% 16 21 49.31% TSLA210625C00625000 2021-05-24 3:34PM EDT 625.00 29.59 26.85 27.75 +7.55 +34.26% 59 72 49.16% TSLA210625C00627500 2021-05-24 3:00PM EDT 627.50 29.60 25.85 26.80 +6.10 +25.96% 12 19 49.18% TSLA210625C00630000 2021-05-24 3:58PM EDT 630.00 25.34 24.85 25.75 +6.34 +33.37% 253 109 49.02% TSLA210625C00635000 2021-05-24 3:48PM EDT 635.00 25.08 22.95 23.85 +6.69 +36.38% 29 65 48.88% TSLA210625C00640000 2021-05-24 2:48PM EDT 640.00 24.03 21.20 22.10 +8.73 +57.06% 33 147 48.81% TSLA210625C00645000 2021-05-24 3:44PM EDT 645.00 21.06 19.55 20.45 +5.41 +34.57% 50 102 48.74% TSLA210625C00647500 2021-05-24 3:44PM EDT 647.50 20.21 18.75 19.65 +3.48 +20.80% 19 32 48.69% TSLA210625C00650000 2021-05-24 3:52PM EDT 650.00 18.95 18.10 18.85 +5.60 +41.95% 283 1,165 48.60% TSLA210625C00652500 2021-05-24 3:54PM EDT 652.50 18.25 17.25 18.10 +5.80 +46.59% 17 33 48.55% TSLA210625C00655000 2021-05-24 2:27PM EDT 655.00 17.60 16.50 17.40 +5.60 +46.67% 128 96 48.54% TSLA210625C00657500 2021-05-24 2:11PM EDT 657.50 17.00 15.85 16.70 +3.58 +26.68% 12 19 48.51% TSLA210625C00660000 2021-05-24 3:56PM EDT 660.00 15.48 15.15 16.05 +4.28 +38.21% 206 515 48.51% TSLA210625C00662500 2021-05-24 2:41PM EDT 662.50 15.85 14.50 15.40 +4.49 +39.52% 9 35 48.48% TSLA210625C00665000 2021-05-24 3:32PM EDT 665.00 14.50 13.90 14.80 +4.23 +41.19% 66 21 48.50% TSLA210625C00667500 2021-05-24 2:17PM EDT 667.50 14.98 13.30 14.25 +4.23 +39.35% 3 12 48.57% TSLA210625C00670000 2021-05-24 3:57PM EDT 670.00 13.05 12.75 13.60 +3.50 +36.65% 87 120 48.43% TSLA210625C00672500 2021-05-24 1:04PM EDT 672.50 11.12 12.20 13.05 +0.98 +9.66% 4 32 48.44% TSLA210625C00675000 2021-05-24 3:21PM EDT 675.00 12.05 11.70 12.50 +2.65 +28.19% 101 59 48.41% TSLA210625C00677500 2021-05-24 2:25PM EDT 677.50 12.40 11.20 12.00 +3.90 +45.88% 2 9 48.43% TSLA210625C00680000 2021-05-24 3:48PM EDT 680.00 11.95 10.70 11.55 +4.05 +51.27% 77 112 48.52% TSLA210625C00682500 2021-05-24 3:31PM EDT 682.50 12.05 10.25 11.00 +4.00 +49.69% 4 33 48.39% TSLA210625C00685000 2021-05-24 3:32PM EDT 685.00 11.42 9.80 10.30 +3.57 +45.48% 29 58 47.95% TSLA210625C00687500 2021-05-24 3:23PM EDT 687.50 11.11 9.40 9.85 +3.11 +38.87% 7 30 47.93% TSLA210625C00690000 2021-05-24 3:36PM EDT 690.00 10.15 9.00 9.45 +2.53 +33.20% 46 51 47.98% TSLA210625C00692500 2021-05-24 3:40PM EDT 692.50 9.72 8.60 9.05 +2.70 +38.46% 9 15 48.00% TSLA210625C00695000 2021-05-24 1:52PM EDT 695.00 8.45 8.25 8.70 +2.10 +33.07% 20 89 48.09% TSLA210625C00697500 2021-05-24 3:23PM EDT 697.50 9.50 7.90 8.35 +3.10 +48.44% 7 101 48.15% TSLA210625C00700000 2021-05-24 3:57PM EDT 700.00 8.00 7.60 8.00 +2.10 +35.59% 527 1,651 48.19% TSLA210625C00705000 2021-05-24 3:55PM EDT 705.00 7.20 6.95 7.55 +1.85 +34.58% 16 64 48.72% TSLA210625C00710000 2021-05-24 3:47PM EDT 710.00 6.60 6.40 6.80 +1.60 +32.00% 59 183 48.49% TSLA210625C00715000 2021-05-24 3:52PM EDT 715.00 6.20 5.85 6.40 +1.60 +34.78% 117 36 48.96% TSLA210625C00720000 2021-05-24 3:42PM EDT 720.00 5.50 5.40 5.80 +1.25 +29.41% 168 320 48.86% TSLA210625C00725000 2021-05-24 2:16PM EDT 725.00 5.95 4.95 5.35 +1.65 +38.37% 11 129 49.03% TSLA210625C00730000 2021-05-24 3:57PM EDT 730.00 4.80 4.55 4.95 +0.69 +16.79% 50 203 49.24% TSLA210625C00735000 2021-05-24 3:29PM EDT 735.00 4.95 4.20 4.60 +1.50 +43.48% 4 59 49.51% TSLA210625C00740000 2021-05-24 3:31PM EDT 740.00 4.69 4.00 4.25 +1.09 +30.28% 14 99 49.70% TSLA210625C00745000 2021-05-24 3:28PM EDT 745.00 4.20 3.60 3.95 +0.90 +27.27% 30 45 49.96% TSLA210625C00750000 2021-05-24 3:39PM EDT 750.00 3.85 3.50 3.70 +0.98 +34.15% 237 513 50.32% TSLA210625C00760000 2021-05-24 3:52PM EDT 760.00 3.15 2.88 3.25 +0.62 +24.51% 39 102 50.33% TSLA210625C00770000 2021-05-24 3:28PM EDT 770.00 3.06 2.50 2.81 +0.84 +37.84% 167 403 50.87% TSLA210625C00780000 2021-05-24 3:52PM EDT 780.00 2.40 2.19 2.49 +0.37 +18.23% 27 107 51.56% TSLA210625C00790000 2021-05-24 3:54PM EDT 790.00 2.10 1.93 2.22 +0.20 +10.53% 5 54 52.28% TSLA210625C00800000 2021-05-24 3:57PM EDT 800.00 1.90 1.74 1.99 +0.26 +15.85% 146 634 53.11% TSLA210625C00810000 2021-05-24 11:53AM EDT 810.00 1.51 1.55 1.80 0.00 - 13 62 53.89% TSLA210625C00820000 2021-05-24 1:49PM EDT 820.00 1.50 1.39 1.64 +0.13 +9.49% 12 55 54.70% TSLA210625C00830000 2021-05-24 2:28PM EDT 830.00 1.46 1.28 1.50 +0.16 +12.31% 13 70 55.62% TSLA210625C00840000 2021-05-24 1:25PM EDT 840.00 1.22 1.18 1.39 +0.08 +7.02% 19 208 56.57% TSLA210625C00850000 2021-05-24 3:47PM EDT 850.00 1.22 1.09 1.28 +0.10 +8.93% 127 385 57.45% TSLA210625C00860000 2021-05-24 2:11PM EDT 860.00 1.10 1.00 1.20 +0.07 +6.80% 3 21 58.36% TSLA210625C00870000 2021-05-24 12:51PM EDT 870.00 0.93 0.90 1.12 -0.66 -41.51% 16 26 59.13% TSLA210625C00880000 2021-05-24 2:21PM EDT 880.00 1.00 0.84 1.05 +0.15 +17.65% 3 44 60.06% TSLA210625C00890000 2021-05-20 12:36PM EDT 890.00 0.85 0.80 0.99 0.00 - 2 5 61.06% TSLA210625C00900000 2021-05-24 3:54PM EDT 900.00 0.83 0.75 0.92 +0.01 +1.22% 35 214 61.89% TSLA210625C00910000 2021-05-20 12:00PM EDT 910.00 0.79 0.70 0.88 0.00 - 2 171 62.82% TSLA210625C00920000 2021-05-24 3:04PM EDT 920.00 0.77 0.65 0.83 +0.07 +10.00% 7 13 63.62% TSLA210625C00930000 2021-05-20 1:45PM EDT 930.00 0.65 0.61 0.79 0.00 - 1 3 64.50% TSLA210625C00940000 2021-05-20 10:26AM EDT 940.00 0.72 0.58 0.75 0.00 - 10 15 65.38% TSLA210625C00950000 2021-05-24 2:18PM EDT 950.00 0.64 0.54 0.71 +0.09 +16.36% 2 28 66.16% TSLA210625C00960000 2021-05-21 11:01AM EDT 960.00 0.58 0.51 0.67 +0.02 +3.57% 10 8 66.94% TSLA210625C00970000 2021-05-21 3:18PM EDT 970.00 0.52 0.48 0.64 0.00 - 8 12 67.75% TSLA210625C00980000 2021-05-24 2:17PM EDT 980.00 0.54 0.45 0.61 -0.02 -3.57% 2 26 68.51% TSLA210625C00990000 2021-05-24 2:38PM EDT 990.00 0.54 0.42 0.73 -0.29 -34.94% 1 13 70.46% TSLA210625C01000000 2021-05-24 3:12PM EDT 1,000.00 0.49 0.40 0.56 0.00 - 45 198 70.07% TSLA210625C01050000 2021-05-24 2:20PM EDT 1,050.00 0.37 0.30 0.61 -0.05 -11.90% 31 15 75.32% TSLA210625C01100000 2021-05-24 10:20AM EDT 1,100.00 0.30 0.21 0.35 -0.05 -14.29% 1 281 76.42% TSLA210625C01150000 2021-05-24 2:25PM EDT 1,150.00 0.22 0.20 0.33 -0.17 -43.59% 11 13 80.81% TSLA210625C01200000 2021-05-21 10:56AM EDT 1,200.00 0.22 0.09 0.30 0.00 - 2 21 82.81% TSLA210625C01250000 2021-05-19 3:05PM EDT 1,250.00 0.22 0.04 0.27 0.00 - 4 21 85.16% TSLA210625C01300000 2021-05-21 12:03PM EDT 1,300.00 0.16 0.01 0.24 0.00 - 10 30 87.40% TSLA210625C01350000 2021-05-24 3:22PM EDT 1,350.00 0.11 0.11 0.14 -0.08 -42.11% 24 82 91.21% PutsforJune 25, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210625P00100000 2021-05-24 11:10AM EDT 100.00 0.03 0.02 0.05 -0.04 -57.14% 16 65 192.19% TSLA210625P00150000 2021-05-24 1:54PM EDT 150.00 0.07 0.00 0.18 -0.15 -68.18% 3 99 162.50% TSLA210625P00200000 2021-05-24 12:58PM EDT 200.00 0.25 0.12 0.26 -0.09 -26.47% 17 94 140.14% TSLA210625P00250000 2021-05-24 3:37PM EDT 250.00 0.37 0.27 0.44 -0.23 -38.33% 4 180 121.58% TSLA210625P00300000 2021-05-24 3:23PM EDT 300.00 0.60 0.55 0.75 -0.41 -40.59% 37 262 106.15% TSLA210625P00310000 2021-05-21 9:35AM EDT 310.00 0.93 0.61 0.81 -0.17 -15.45% 1 8 102.93% TSLA210625P00320000 2021-05-21 1:32PM EDT 320.00 1.18 0.68 0.88 0.00 - 7 6 99.80% TSLA210625P00330000 2021-05-24 9:41AM EDT 330.00 1.21 0.75 0.96 -0.11 -8.33% 1 10 96.78% TSLA210625P00340000 2021-05-24 11:29AM EDT 340.00 0.97 0.85 1.04 -0.54 -35.76% 15 3 93.90% TSLA210625P00350000 2021-05-24 1:42PM EDT 350.00 0.98 0.94 1.14 -0.67 -40.61% 48 1,127 91.04% TSLA210625P00360000 2021-05-20 3:01PM EDT 360.00 1.32 1.03 1.24 -0.63 -32.31% 1 10 88.11% TSLA210625P00370000 2021-05-24 12:23PM EDT 370.00 1.47 1.14 1.36 -0.51 -25.76% 2 3 85.35% TSLA210625P00380000 2021-05-24 10:18AM EDT 380.00 1.26 1.27 1.49 -0.89 -41.40% 4 3 82.68% TSLA210625P00390000 2021-05-24 12:57PM EDT 390.00 1.59 1.42 1.63 -0.80 -33.47% 12 53 80.05% TSLA210625P00400000 2021-05-24 3:48PM EDT 400.00 1.78 1.53 1.78 -1.02 -36.43% 46 1,089 77.21% TSLA210625P00410000 2021-05-24 3:55PM EDT 410.00 1.82 1.82 2.01 -1.20 -39.74% 6 84 75.31% TSLA210625P00420000 2021-05-24 3:54PM EDT 420.00 2.08 1.96 2.24 -1.67 -44.53% 83 173 72.66% TSLA210625P00430000 2021-05-24 3:05PM EDT 430.00 2.22 2.23 2.50 -1.93 -46.51% 58 108 70.42% TSLA210625P00440000 2021-05-24 3:37PM EDT 440.00 2.49 2.56 2.81 -1.94 -43.79% 84 300 68.31% TSLA210625P00450000 2021-05-24 3:55PM EDT 450.00 3.07 2.91 3.25 -2.36 -43.46% 117 234 66.38% TSLA210625P00455000 2021-05-24 1:28PM EDT 455.00 3.20 3.15 3.50 -2.65 -45.30% 78 71 65.54% TSLA210625P00460000 2021-05-24 3:55PM EDT 460.00 3.48 3.35 3.75 -2.87 -45.20% 59 184 64.54% TSLA210625P00465000 2021-05-24 3:53PM EDT 465.00 3.70 3.60 4.05 -3.00 -44.78% 23 13 63.68% TSLA210625P00470000 2021-05-24 2:54PM EDT 470.00 3.90 3.90 4.35 -3.50 -47.30% 55 165 62.85% TSLA210625P00475000 2021-05-24 1:49PM EDT 475.00 4.00 4.25 4.65 -3.18 -44.29% 21 4 62.03% TSLA210625P00480000 2021-05-24 3:08PM EDT 480.00 4.51 4.55 5.05 -3.44 -43.27% 128 356 61.22% TSLA210625P00485000 2021-05-24 3:56PM EDT 485.00 5.25 4.95 5.45 -3.18 -37.72% 37 6 60.48% TSLA210625P00490000 2021-05-24 3:36PM EDT 490.00 5.35 5.50 5.85 -4.69 -46.71% 67 221 59.89% TSLA210625P00495000 2021-05-24 3:09PM EDT 495.00 5.73 5.95 6.25 -4.42 -43.55% 59 56 59.04% TSLA210625P00500000 2021-05-24 3:53PM EDT 500.00 6.40 6.45 6.85 -5.40 -45.76% 304 591 58.45% TSLA210625P00505000 2021-05-24 3:45PM EDT 505.00 6.95 7.00 7.35 -4.77 -40.70% 33 84 57.70% TSLA210625P00510000 2021-05-24 3:58PM EDT 510.00 7.85 7.55 8.05 -5.75 -42.28% 80 94 57.09% TSLA210625P00515000 2021-05-24 3:38PM EDT 515.00 7.82 8.30 8.70 -7.08 -47.52% 82 33 56.55% TSLA210625P00520000 2021-05-24 3:57PM EDT 520.00 9.00 9.00 9.45 -6.00 -40.00% 101 158 55.95% TSLA210625P00525000 2021-05-24 3:38PM EDT 525.00 10.00 9.70 10.25 -6.20 -38.27% 26 108 55.29% TSLA210625P00530000 2021-05-24 3:39PM EDT 530.00 10.10 10.65 11.15 -7.40 -42.29% 36 229 54.88% TSLA210625P00535000 2021-05-24 3:27PM EDT 535.00 10.78 11.50 12.05 -9.22 -46.10% 15 92 54.24% TSLA210625P00540000 2021-05-24 3:27PM EDT 540.00 11.55 12.55 13.10 -9.35 -44.74% 45 176 53.81% TSLA210625P00545000 2021-05-24 3:27PM EDT 545.00 12.97 13.65 14.20 -8.53 -39.67% 36 147 53.35% TSLA210625P00550000 2021-05-24 3:59PM EDT 550.00 15.15 14.80 15.35 -9.65 -38.91% 144 344 52.83% TSLA210625P00555000 2021-05-24 3:48PM EDT 555.00 15.45 16.05 16.65 -11.10 -41.81% 32 72 52.40% TSLA210625P00560000 2021-05-24 3:32PM EDT 560.00 16.20 17.45 18.00 -12.10 -42.76% 81 127 52.00% TSLA210625P00565000 2021-05-24 3:54PM EDT 565.00 18.73 18.90 19.55 -8.92 -32.26% 134 101 51.65% TSLA210625P00570000 2021-05-24 3:42PM EDT 570.00 19.60 20.45 21.40 -13.10 -40.06% 50 210 51.47% TSLA210625P00575000 2021-05-24 3:48PM EDT 575.00 21.20 22.10 23.00 -13.80 -39.43% 78 124 51.03% TSLA210625P00577500 2021-05-24 3:54PM EDT 577.50 22.70 22.95 23.95 -11.85 -34.30% 140 40 50.89% TSLA210625P00580000 2021-05-24 3:59PM EDT 580.00 24.18 23.85 24.55 -13.14 -35.21% 2,732 147 50.48% TSLA210625P00582500 2021-05-24 3:38PM EDT 582.50 23.30 24.75 25.80 -15.07 -39.28% 5 31 50.52% TSLA210625P00585000 2021-05-24 3:05PM EDT 585.00 24.48 25.70 26.75 -14.72 -37.55% 33 107 50.34% TSLA210625P00587500 2021-05-24 3:42PM EDT 587.50 25.95 26.65 27.70 -15.16 -36.88% 5 10 50.12% TSLA210625P00590000 2021-05-24 3:55PM EDT 590.00 27.75 27.70 28.75 -12.05 -30.28% 67 129 50.01% TSLA210625P00592500 2021-05-24 11:50AM EDT 592.50 32.17 28.70 29.75 -9.83 -23.40% 14 20 50.53% TSLA210625P00595000 2021-05-24 3:28PM EDT 595.00 27.46 29.80 30.60 -14.65 -34.79% 76 39 50.06% TSLA210625P00597500 2021-05-24 3:01PM EDT 597.50 29.10 30.90 31.85 -15.45 -34.68% 25 14 50.11% TSLA210625P00600000 2021-05-24 3:54PM EDT 600.00 31.70 32.00 32.80 -15.60 -32.98% 114 209 49.70% TSLA210625P00602500 2021-05-24 2:23PM EDT 602.50 32.70 33.25 34.20 -13.25 -28.84% 8 12 49.89% TSLA210625P00605000 2021-05-24 3:41PM EDT 605.00 33.00 34.30 35.40 -14.17 -30.04% 55 78 49.76% TSLA210625P00607500 2021-05-24 3:56PM EDT 607.50 35.80 35.55 36.45 -13.55 -27.46% 18 4 49.38% TSLA210625P00610000 2021-05-24 3:49PM EDT 610.00 37.00 36.80 37.90 -13.72 -27.05% 37 52 49.52% TSLA210625P00612500 2021-05-24 3:31PM EDT 612.50 35.73 38.05 39.20 -14.52 -28.90% 16 6 49.41% TSLA210625P00615000 2021-05-24 3:54PM EDT 615.00 39.15 39.35 40.55 -15.17 -27.93% 15 107 49.34% TSLA210625P00617500 2021-05-24 11:55AM EDT 617.50 45.95 40.70 41.90 -18.70 -28.92% 5 8 49.23% TSLA210625P00620000 2021-05-24 3:51PM EDT 620.00 41.13 42.10 43.30 -18.82 -31.39% 9 192 49.15% TSLA210625P00622500 2021-05-24 9:35AM EDT 622.50 50.25 43.45 44.70 -10.50 -17.28% 8 17 49.03% TSLA210625P00625000 2021-05-24 3:23PM EDT 625.00 41.95 44.90 46.20 -17.25 -29.14% 11 45 49.02% TSLA210625P00627500 2021-05-24 2:35PM EDT 627.50 45.80 46.40 47.40 -12.60 -21.58% 6 7 48.55% TSLA210625P00630000 2021-05-24 3:30PM EDT 630.00 44.70 47.85 49.20 -22.05 -33.03% 30 91 48.88% TSLA210625P00635000 2021-05-24 3:01PM EDT 635.00 48.55 50.95 52.30 -19.74 -28.91% 18 52 48.73% TSLA210625P00640000 2021-05-24 3:34PM EDT 640.00 51.31 54.15 55.55 -22.69 -30.66% 14 85 48.66% TSLA210625P00645000 2021-05-24 2:06PM EDT 645.00 58.47 57.50 58.90 -15.18 -20.61% 20 119 48.58% TSLA210625P00647500 2021-05-24 11:35AM EDT 647.50 64.95 59.15 60.60 -13.85 -17.58% 9 68 48.53% TSLA210625P00650000 2021-05-24 3:34PM EDT 650.00 58.25 60.90 62.35 -23.46 -28.71% 14 343 48.52% TSLA210625P00652500 2021-05-24 10:51AM EDT 652.50 71.15 62.65 64.10 -7.68 -9.74% 1 7 48.47% TSLA210625P00655000 2021-05-24 2:35PM EDT 655.00 63.50 64.40 65.90 -27.53 -30.24% 1 31 48.46% TSLA210625P00657500 2021-05-20 10:05AM EDT 657.50 89.45 66.20 67.70 0.00 - 2 37 48.42% TSLA210625P00660000 2021-05-24 3:23PM EDT 660.00 64.05 68.05 69.55 -25.55 -28.52% 4 46 48.43% TSLA210625P00662500 2021-05-24 11:04AM EDT 662.50 79.25 69.90 71.40 -7.72 -8.88% 5 18 48.40% TSLA210625P00665000 2021-05-24 2:08PM EDT 665.00 71.68 71.75 73.30 -17.32 -19.46% 5 55 48.41% TSLA210625P00667500 2021-05-21 10:04AM EDT 667.50 81.40 73.65 75.20 -5.60 -6.44% 7 17 48.40% TSLA210625P00670000 2021-05-24 1:30PM EDT 670.00 78.20 75.55 77.15 -19.80 -20.20% 13 71 48.43% TSLA210625P00672500 2021-05-24 10:47AM EDT 672.50 85.45 77.50 79.10 -15.50 -15.35% 14 44 48.43% TSLA210625P00675000 2021-05-24 2:38PM EDT 675.00 78.56 79.45 81.05 -23.44 -22.98% 4 24 48.40% TSLA210625P00677500 2021-05-24 2:36PM EDT 677.50 80.25 81.45 83.05 -17.75 -18.11% 6 10 48.43% TSLA210625P00680000 2021-05-24 3:45PM EDT 680.00 82.05 83.45 85.05 -24.79 -23.20% 27 127 48.42% TSLA210625P00682500 2021-05-24 3:23PM EDT 682.50 81.00 85.45 87.10 -24.00 -22.86% 8 7 48.47% TSLA210625P00685000 2021-05-24 3:23PM EDT 685.00 83.00 87.50 89.15 -20.45 -19.77% 5 25 48.50% TSLA210625P00687500 2021-05-24 10:13AM EDT 687.50 102.40 89.60 91.20 -39.33 -27.75% 1 12 48.49% TSLA210625P00690000 2021-05-21 10:58AM EDT 690.00 105.65 91.65 93.30 -5.90 -5.29% 1 19 48.55% TSLA210625P00692500 2021-05-24 2:35PM EDT 692.50 92.65 93.75 95.40 -21.14 -18.58% 3 46 48.58% TSLA210625P00695000 2021-05-24 1:32PM EDT 695.00 98.90 95.90 97.50 -18.00 -15.40% 2 26 48.58% TSLA210625P00697500 2021-05-21 9:56AM EDT 697.50 114.25 98.00 99.65 0.00 - 2 19 48.65% TSLA210625P00700000 2021-05-24 3:11PM EDT 700.00 96.47 100.20 101.80 -28.43 -22.76% 10 114 48.70% TSLA210625P00705000 2021-05-21 3:44PM EDT 705.00 128.01 104.55 106.15 0.00 - 1 26 48.82% TSLA210625P00710000 2021-05-21 3:03PM EDT 710.00 128.40 108.95 110.55 0.00 - 1 37 48.94% TSLA210625P00715000 2021-05-11 12:35PM EDT 715.00 144.27 113.40 115.05 0.00 - 1 12 49.19% TSLA210625P00720000 2021-05-24 9:47AM EDT 720.00 143.45 117.70 119.75 -0.32 -0.22% 2 6 49.84% TSLA210625P00725000 2021-05-19 11:19AM EDT 725.00 175.15 122.25 124.20 0.00 - 4 12 49.80% TSLA210625P00730000 2021-05-24 10:56AM EDT 730.00 136.99 126.85 128.90 -9.01 -6.17% 5 28 50.32% TSLA210625P00735000 2021-05-24 9:36AM EDT 735.00 162.50 131.50 133.55 +10.55 +6.94% 1 4 50.64% TSLA210625P00740000 2021-05-21 3:15PM EDT 740.00 156.49 136.20 138.20 0.00 - 5 44 50.88% TSLA210625P00745000 2021-05-21 11:04AM EDT 745.00 162.58 140.90 142.80 0.00 - 1 14 50.89% TSLA210625P00750000 2021-05-24 12:15PM EDT 750.00 155.43 145.65 147.65 -4.50 -2.81% 2 26 51.61% TSLA210625P00760000 2021-05-24 1:45PM EDT 760.00 157.40 155.20 157.20 -18.94 -10.74% 10 52 52.42% TSLA210625P00770000 2021-05-19 3:36PM EDT 770.00 212.29 164.80 166.85 0.00 - 1 5 53.38% TSLA210625P00780000 2021-05-24 10:41AM EDT 780.00 183.81 174.50 176.55 -24.36 -11.70% 1 2 54.35% TSLA210625P00790000 2021-05-18 3:40PM EDT 790.00 211.30 181.15 188.20 0.00 - 5 5 62.39% TSLA210625P00800000 2021-05-19 11:43AM EDT 800.00 247.96 190.80 197.95 0.00 - 2 3 63.69% TSLA210625P00810000 2021-05-19 1:28PM EDT 810.00 248.40 200.70 207.75 0.00 - 1 5 65.06% TSLA210625P00820000 2021-05-19 3:26PM EDT 820.00 260.99 210.45 217.60 0.00 - 2 15 66.54% TSLA210625P00830000 2021-05-21 1:33PM EDT 830.00 244.21 220.30 227.80 0.00 - 2 9 69.26% TSLA210625P00840000 2021-05-19 9:30AM EDT 840.00 289.95 230.15 237.65 0.00 - 2 3 70.65% TSLA210625P00850000 2021-05-19 9:30AM EDT 850.00 298.95 240.30 247.25 0.00 - 2 9 70.97% TSLA210625P00860000 2021-05-11 2:35PM EDT 860.00 242.39 250.10 257.40 0.00 - 5 5 73.43% TSLA210625P00870000 2021-05-11 12:23PM EDT 870.00 255.38 259.90 267.05 0.00 - 30 34 73.77% TSLA210625P00880000 2021-05-11 12:23PM EDT 880.00 264.96 270.05 277.25 0.00 - 30 30 76.40% TSLA210625P00900000 2021-05-19 12:26PM EDT 900.00 340.23 289.90 297.10 0.00 - 2 1 79.21% TSLA210625P01350000 2021-05-07 11:49AM EDT 1,350.00 672.05 739.10 746.30 0.00 - 1 0 131.12% 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