HomeMailNewsFinanceSportsEntertainmentSearchMobileMore... Yahoo Finance Search Sign in Mail Finance Home Watchlists My Portfolio Screeners Yahoo Finance Plus Markets News Personal Finance Cryptocurrencies Videos Industries Tech Contact Us U.S. markets close in 2 hours 50 minutes S&P 500 4,206.81 +10.82(+0.26%) Dow 30 34,445.82 +122.77(+0.36%) Nasdaq 13,768.73 +30.74(+0.22%) Russell 2000 2,270.96 +21.68(+0.96%) Crude Oil 66.56 +0.35(+0.53%) Gold 1,894.80 -9.00(-0.47%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 621.91+2.78 (+0.45%) As of 1:10PM EDT. Market open. 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 TSLA210528C00150000 2021-05-26 10:49AM EDT 150.00 463.85 471.40 473.10 0.00 - - - 746.48% TSLA210528C00200000 2021-05-21 3:41PM EDT 200.00 423.65 420.50 421.30 0.00 - 3 4 0.00% TSLA210528C00250000 2021-05-26 10:33AM EDT 250.00 359.85 370.40 373.35 0.00 - - - 606.64% TSLA210528C00300000 2021-05-13 2:09PM EDT 300.00 327.55 321.00 321.35 +55.20 +20.27% 2 12 0.00% TSLA210528C00350000 2021-05-27 12:36PM EDT 350.00 268.90 271.00 271.35 -0.35 -0.13% 41 104 0.00% TSLA210528C00380000 2021-05-21 9:49AM EDT 380.00 210.25 240.75 241.75 0.00 - 2 2 0.00% TSLA210528C00390000 2021-05-27 10:14AM EDT 390.00 235.50 230.95 231.30 +6.65 +2.91% 3 18 0.00% TSLA210528C00400000 2021-05-26 9:31AM EDT 400.00 222.95 220.70 221.35 +15.72 +7.59% 1 61 0.00% TSLA210528C00405000 2021-05-21 10:40AM EDT 405.00 222.45 215.95 216.50 +51.05 +29.78% 5 31 0.00% TSLA210528C00410000 2021-05-26 3:35PM EDT 410.00 213.05 210.95 211.80 0.00 - 38 36 0.00% TSLA210528C00415000 2021-05-26 9:45AM EDT 415.00 188.50 206.05 207.05 0.00 - 5 23 196.88% TSLA210528C00420000 2021-05-27 10:39AM EDT 420.00 206.45 200.70 201.25 +23.10 +12.60% 2 36 0.00% TSLA210528C00425000 2021-05-20 2:20PM EDT 425.00 192.90 195.65 196.50 0.00 - 8 51 0.00% TSLA210528C00430000 2021-05-27 10:03AM EDT 430.00 196.50 190.60 191.65 +40.00 +25.56% 8 18 0.00% TSLA210528C00435000 2021-05-21 3:32PM EDT 435.00 188.75 185.60 186.60 0.00 - 3 20 0.00% TSLA210528C00440000 2021-05-27 10:27AM EDT 440.00 186.60 180.55 181.60 +4.40 +2.41% 1 55 0.00% TSLA210528C00445000 2021-05-26 3:35PM EDT 445.00 178.10 175.55 176.25 0.00 - 1 18 0.00% TSLA210528C00450000 2021-05-26 3:12PM EDT 450.00 172.80 170.45 171.10 +0.80 +0.47% 1 123 0.00% TSLA210528C00455000 2021-05-25 11:40AM EDT 455.00 162.50 166.10 166.80 0.00 - 1 15 0.00% TSLA210528C00460000 2021-05-26 11:58AM EDT 460.00 163.35 161.05 161.40 0.00 - 2 47 0.00% TSLA210528C00465000 2021-05-27 12:44PM EDT 465.00 155.40 156.00 156.75 -1.25 -0.80% 15 40 0.00% TSLA210528C00470000 2021-05-25 1:39PM EDT 470.00 132.29 150.65 151.55 0.00 - 17 37 0.00% TSLA210528C00475000 2021-05-26 11:19AM EDT 475.00 143.35 145.75 146.15 0.00 - 3 113 0.00% TSLA210528C00480000 2021-05-27 10:47AM EDT 480.00 145.20 141.20 141.95 +4.95 +3.53% 4 97 0.00% TSLA210528C00485000 2021-05-26 9:42AM EDT 485.00 120.30 135.50 136.70 0.00 - 2 83 0.00% TSLA210528C00490000 2021-05-25 2:49PM EDT 490.00 116.10 131.00 131.50 0.00 - 4 77 0.00% TSLA210528C00495000 2021-05-26 1:10PM EDT 495.00 125.30 125.45 126.20 0.00 - 4 96 0.00% TSLA210528C00500000 2021-05-27 12:42PM EDT 500.00 120.00 121.10 121.60 -5.50 -4.38% 13 264 0.00% TSLA210528C00505000 2021-05-26 3:57PM EDT 505.00 113.75 115.60 116.35 0.00 - 32 142 0.00% TSLA210528C00510000 2021-05-26 12:43PM EDT 510.00 117.70 110.90 111.60 +3.40 +2.97% 2 139 0.00% TSLA210528C00515000 2021-05-26 3:48PM EDT 515.00 112.35 106.15 107.00 +5.50 +5.15% 7 139 82.81% TSLA210528C00520000 2021-05-27 11:06AM EDT 520.00 99.95 101.15 101.60 -2.75 -2.68% 28 201 0.00% TSLA210528C00525000 2021-05-27 11:28AM EDT 525.00 94.66 95.55 96.55 -4.74 -4.77% 14 96 0.00% TSLA210528C00530000 2021-05-27 11:58AM EDT 530.00 89.65 91.20 91.50 -0.35 -0.39% 32 183 0.00% TSLA210528C00535000 2021-05-27 11:28AM EDT 535.00 84.71 86.25 86.85 -2.29 -2.63% 9 108 0.00% TSLA210528C00540000 2021-05-27 12:43PM EDT 540.00 79.94 81.25 81.75 -2.01 -2.45% 55 369 0.00% TSLA210528C00545000 2021-05-27 10:29AM EDT 545.00 75.05 75.55 76.30 +2.00 +2.74% 23 263 0.00% TSLA210528C00550000 2021-05-27 12:54PM EDT 550.00 71.60 71.30 71.60 +3.50 +5.14% 235 2,883 0.00% TSLA210528C00555000 2021-05-27 12:30PM EDT 555.00 65.25 66.05 66.65 +0.15 +0.23% 22 201 0.00% TSLA210528C00560000 2021-05-27 11:58AM EDT 560.00 60.22 61.35 61.65 +0.43 +0.72% 83 727 0.00% TSLA210528C00565000 2021-05-27 12:22PM EDT 565.00 54.04 56.40 56.70 -0.39 -0.72% 55 475 0.00% TSLA210528C00570000 2021-05-27 12:54PM EDT 570.00 51.49 51.55 51.90 +1.44 +2.88% 350 1,595 0.00% TSLA210528C00575000 2021-05-27 12:29PM EDT 575.00 45.00 46.45 47.00 +0.30 +0.67% 96 1,043 36.72% TSLA210528C00577500 2021-05-27 12:54PM EDT 577.50 44.08 44.00 44.25 +1.96 +4.65% 4,127 588 0.00% TSLA210528C00580000 2021-05-27 12:46PM EDT 580.00 42.10 41.45 42.20 +2.35 +5.91% 386 1,149 48.44% TSLA210528C00582500 2021-05-27 12:53PM EDT 582.50 39.00 38.85 39.30 -3.75 -8.77% 71 384 0.00% TSLA210528C00585000 2021-05-27 12:48PM EDT 585.00 37.35 36.45 36.80 +2.35 +6.71% 146 1,773 0.00% TSLA210528C00587500 2021-05-27 12:44PM EDT 587.50 33.80 34.15 34.45 +1.18 +3.62% 168 550 0.00% TSLA210528C00590000 2021-05-27 12:55PM EDT 590.00 31.70 31.75 32.00 +1.02 +3.32% 2,797 1,976 25.78% TSLA210528C00592500 2021-05-27 12:44PM EDT 592.50 28.90 29.40 29.65 +1.05 +3.77% 290 875 34.13% TSLA210528C00595000 2021-05-27 12:52PM EDT 595.00 27.40 26.75 27.05 +1.72 +6.70% 349 1,232 27.25% TSLA210528C00597500 2021-05-27 12:52PM EDT 597.50 25.07 24.40 24.70 -0.48 -1.88% 165 1,059 30.57% TSLA210528C00600000 2021-05-27 12:54PM EDT 600.00 22.50 22.00 22.30 +0.50 +2.27% 5,121 7,673 30.18% TSLA210528C00602500 2021-05-27 12:52PM EDT 602.50 20.30 19.85 20.10 +1.00 +5.18% 294 1,200 32.13% TSLA210528C00605000 2021-05-27 12:53PM EDT 605.00 18.00 17.85 18.15 +0.05 +0.28% 1,225 2,447 35.01% TSLA210528C00607500 2021-05-27 12:54PM EDT 607.50 16.00 15.80 16.15 +0.10 +0.63% 444 962 35.74% TSLA210528C00610000 2021-05-27 12:54PM EDT 610.00 14.08 13.60 13.80 -0.01 -0.07% 7,434 4,836 32.94% TSLA210528C00612500 2021-05-27 12:53PM EDT 612.50 11.85 11.90 12.15 -0.52 -4.20% 797 1,278 34.57% TSLA210528C00615000 2021-05-27 12:53PM EDT 615.00 10.13 10.15 10.40 -0.77 -7.06% 10,493 3,489 34.47% TSLA210528C00617500 2021-05-27 12:54PM EDT 617.50 8.80 8.55 8.75 -0.63 -6.68% 4,435 2,699 34.15% TSLA210528C00620000 2021-05-27 12:55PM EDT 620.00 7.30 7.35 7.45 -1.00 -12.05% 50,756 8,364 34.93% TSLA210528C00622500 2021-05-27 12:54PM EDT 622.50 6.15 6.15 6.35 -0.91 -12.89% 15,913 3,725 35.93% TSLA210528C00625000 2021-05-27 12:55PM EDT 625.00 5.05 5.00 5.15 -1.04 -17.08% 40,605 5,138 35.55% TSLA210528C00627500 2021-05-27 12:53PM EDT 627.50 4.20 4.20 4.35 -1.15 -21.50% 12,431 1,816 36.59% TSLA210528C00630000 2021-05-27 12:55PM EDT 630.00 3.50 3.45 3.55 -1.05 -23.08% 57,184 13,097 36.89% TSLA210528C00635000 2021-05-27 12:54PM EDT 635.00 2.42 2.37 2.42 -0.78 -24.38% 9,670 4,384 38.31% TSLA210528C00640000 2021-05-27 12:54PM EDT 640.00 1.60 1.58 1.63 -0.75 -31.91% 20,078 9,625 39.70% TSLA210528C00645000 2021-05-27 12:55PM EDT 645.00 1.06 1.04 1.09 -0.60 -36.14% 7,410 2,572 41.05% TSLA210528C00647500 2021-05-27 12:53PM EDT 647.50 0.90 0.87 0.91 -0.48 -34.78% 2,617 2,133 41.97% TSLA210528C00650000 2021-05-27 12:54PM EDT 650.00 0.74 0.71 0.75 -0.47 -38.84% 42,871 17,302 42.73% TSLA210528C00652500 2021-05-27 12:54PM EDT 652.50 0.62 0.60 0.62 -0.37 -37.37% 2,745 1,826 43.51% TSLA210528C00655000 2021-05-27 12:50PM EDT 655.00 0.55 0.50 0.53 -0.31 -36.05% 2,716 2,998 44.61% TSLA210528C00657500 2021-05-27 12:51PM EDT 657.50 0.43 0.41 0.43 -0.29 -40.28% 1,984 1,518 45.17% TSLA210528C00660000 2021-05-27 12:54PM EDT 660.00 0.36 0.35 0.37 -0.25 -40.98% 6,632 4,817 46.24% TSLA210528C00662500 2021-05-27 12:50PM EDT 662.50 0.31 0.29 0.32 -0.21 -40.38% 722 698 47.31% TSLA210528C00665000 2021-05-27 12:47PM EDT 665.00 0.29 0.26 0.28 -0.16 -35.56% 1,461 2,040 48.44% TSLA210528C00667500 2021-05-27 12:44PM EDT 667.50 0.25 0.21 0.23 -0.13 -34.21% 524 678 49.02% TSLA210528C00670000 2021-05-27 12:53PM EDT 670.00 0.19 0.20 0.21 -0.15 -44.12% 2,593 3,780 50.29% TSLA210528C00672500 2021-05-27 12:38PM EDT 672.50 0.18 0.16 0.18 -0.14 -43.75% 748 1,044 50.88% TSLA210528C00675000 2021-05-27 12:52PM EDT 675.00 0.16 0.14 0.16 -0.10 -38.46% 1,252 2,745 51.95% TSLA210528C00677500 2021-05-27 12:45PM EDT 677.50 0.15 0.12 0.14 -0.08 -34.78% 327 415 52.93% TSLA210528C00680000 2021-05-27 12:52PM EDT 680.00 0.12 0.12 0.13 -0.10 -45.45% 2,245 3,869 54.49% TSLA210528C00682500 2021-05-27 12:50PM EDT 682.50 0.12 0.09 0.12 -0.07 -36.84% 168 427 55.18% TSLA210528C00685000 2021-05-27 12:51PM EDT 685.00 0.09 0.08 0.11 -0.09 -50.00% 450 1,125 56.25% TSLA210528C00687500 2021-05-27 12:48PM EDT 687.50 0.11 0.09 0.10 -0.05 -31.25% 242 339 58.11% TSLA210528C00690000 2021-05-27 12:46PM EDT 690.00 0.10 0.08 0.09 -0.04 -28.57% 1,295 2,323 59.18% TSLA210528C00692500 2021-05-27 12:26PM EDT 692.50 0.07 0.06 0.09 -0.05 -41.67% 51 661 59.96% TSLA210528C00695000 2021-05-27 12:21PM EDT 695.00 0.06 0.06 0.07 -0.04 -40.00% 237 795 60.74% TSLA210528C00697500 2021-05-27 12:36PM EDT 697.50 0.07 0.05 0.07 -0.04 -36.36% 107 605 61.91% TSLA210528C00700000 2021-05-27 12:52PM EDT 700.00 0.06 0.05 0.06 -0.05 -45.45% 5,383 11,290 62.89% TSLA210528C00702500 2021-05-27 12:50PM EDT 702.50 0.05 0.04 0.05 -0.07 -58.33% 268 923 63.28% TSLA210528C00705000 2021-05-27 12:33PM EDT 705.00 0.04 0.04 0.05 -0.07 -63.64% 271 817 64.84% TSLA210528C00707500 2021-05-27 12:14PM EDT 707.50 0.05 0.03 0.05 -0.04 -44.44% 79 289 65.63% TSLA210528C00710000 2021-05-27 12:52PM EDT 710.00 0.05 0.03 0.05 -0.04 -44.44% 287 1,432 67.19% TSLA210528C00712500 2021-05-27 11:31AM EDT 712.50 0.04 0.03 0.04 -0.06 -60.00% 71 405 67.97% TSLA210528C00715000 2021-05-27 12:17PM EDT 715.00 0.03 0.02 0.04 -0.03 -50.00% 104 939 68.36% TSLA210528C00717500 2021-05-27 12:37PM EDT 717.50 0.03 0.02 0.04 -0.05 -62.50% 68 175 69.92% TSLA210528C00720000 2021-05-27 12:42PM EDT 720.00 0.03 0.03 0.04 -0.04 -57.14% 310 1,233 72.66% TSLA210528C00722500 2021-05-27 11:42AM EDT 722.50 0.03 0.02 0.03 -0.03 -50.00% 39 300 71.88% TSLA210528C00725000 2021-05-27 12:40PM EDT 725.00 0.03 0.02 0.03 -0.02 -40.00% 592 1,156 73.05% TSLA210528C00727500 2021-05-27 11:24AM EDT 727.50 0.04 0.01 0.03 -0.01 -20.00% 38 366 73.05% TSLA210528C00730000 2021-05-27 12:08PM EDT 730.00 0.02 0.02 0.03 -0.02 -50.00% 285 1,444 76.17% TSLA210528C00732500 2021-05-26 3:43PM EDT 732.50 0.06 0.01 0.03 0.00 - 127 376 75.78% TSLA210528C00735000 2021-05-27 9:52AM EDT 735.00 0.03 0.01 0.03 -0.02 -40.00% 93 595 77.34% TSLA210528C00737500 2021-05-27 9:30AM EDT 737.50 0.05 0.01 0.03 -0.01 -16.67% 2 187 78.91% TSLA210528C00740000 2021-05-27 12:09PM EDT 740.00 0.01 0.01 0.03 -0.04 -80.00% 120 960 80.47% TSLA210528C00742500 2021-05-27 12:15PM EDT 742.50 0.02 0.01 0.03 -0.04 -66.67% 41 390 81.64% TSLA210528C00745000 2021-05-27 11:30AM EDT 745.00 0.03 0.01 0.03 -0.02 -40.00% 3 350 82.81% TSLA210528C00747500 2021-05-27 12:29PM EDT 747.50 0.02 0.01 0.03 -0.03 -60.00% 2 303 84.38% TSLA210528C00750000 2021-05-27 12:44PM EDT 750.00 0.01 0.01 0.02 -0.02 -66.67% 156 2,224 83.59% TSLA210528C00752500 2021-05-27 10:41AM EDT 752.50 0.03 0.01 0.02 -0.03 -50.00% 26 172 85.16% TSLA210528C00755000 2021-05-27 12:14PM EDT 755.00 0.02 0.00 0.03 -0.02 -50.00% 3 1,023 85.94% TSLA210528C00760000 2021-05-27 10:54AM EDT 760.00 0.02 0.01 0.03 -0.02 -50.00% 35 642 91.41% TSLA210528C00765000 2021-05-27 9:56AM EDT 765.00 0.03 0.01 0.03 +0.01 +50.00% 201 399 93.75% TSLA210528C00770000 2021-05-27 11:22AM EDT 770.00 0.02 0.01 0.03 -0.02 -50.00% 4 1,013 96.88% TSLA210528C00775000 2021-05-27 10:28AM EDT 775.00 0.01 0.00 0.03 -0.02 -66.67% 5 187 96.88% TSLA210528C00780000 2021-05-27 11:38AM EDT 780.00 0.03 0.01 0.02 +0.01 +50.00% 11 623 99.22% TSLA210528C00785000 2021-05-26 3:43PM EDT 785.00 0.02 0.01 0.02 0.00 - 25 215 101.56% TSLA210528C00790000 2021-05-27 11:43AM EDT 790.00 0.01 0.00 0.02 -0.01 -50.00% 31 469 101.56% TSLA210528C00795000 2021-05-27 12:43PM EDT 795.00 0.01 0.00 0.01 -0.01 -50.00% 3 308 98.44% TSLA210528C00800000 2021-05-27 11:49AM EDT 800.00 0.01 0.00 0.01 -0.02 -66.67% 181 2,581 100.00% TSLA210528C00805000 2021-05-27 11:43AM EDT 805.00 0.01 0.00 0.01 -0.01 -50.00% 15 312 103.13% TSLA210528C00810000 2021-05-27 11:43AM EDT 810.00 0.01 0.00 0.02 0.00 - 9 416 110.94% TSLA210528C00815000 2021-05-27 11:36AM EDT 815.00 0.01 0.00 0.01 0.00 - 2 158 106.25% TSLA210528C00820000 2021-05-27 11:41AM EDT 820.00 0.01 0.00 0.02 -0.01 -50.00% 133 523 115.63% TSLA210528C00830000 2021-05-27 12:29PM EDT 830.00 0.01 0.00 0.01 0.00 - 26 387 112.50% TSLA210528C00840000 2021-05-27 11:04AM EDT 840.00 0.02 0.00 0.01 +0.01 +100.00% 20 168 118.75% TSLA210528C00850000 2021-05-27 10:33AM EDT 850.00 0.01 0.00 0.01 0.00 - 3 688 121.88% TSLA210528C00860000 2021-05-26 3:42PM EDT 860.00 0.01 0.00 0.01 0.00 - 9 213 128.13% TSLA210528C00870000 2021-05-26 3:59PM EDT 870.00 0.01 0.00 0.01 0.00 - 11 239 131.25% TSLA210528C00880000 2021-05-27 10:42AM EDT 880.00 0.01 0.00 0.01 0.00 - 145 484 134.38% TSLA210528C00890000 2021-05-26 3:58PM EDT 890.00 0.01 0.00 0.01 0.00 - 40 314 137.50% TSLA210528C00900000 2021-05-26 1:25PM EDT 900.00 0.01 0.00 0.01 0.00 - 66 1,459 143.75% TSLA210528C00910000 2021-05-27 10:52AM EDT 910.00 0.02 0.00 0.01 +0.01 +100.00% 127 304 146.88% TSLA210528C00920000 2021-05-25 2:47PM EDT 920.00 0.02 0.00 0.01 0.00 - 3 436 150.00% TSLA210528C00930000 2021-05-26 11:27AM EDT 930.00 0.01 0.00 0.01 0.00 - 2 61 156.25% TSLA210528C00940000 2021-05-26 11:58AM EDT 940.00 0.01 0.00 0.01 0.00 - 6 224 159.38% TSLA210528C00950000 2021-05-25 12:21PM EDT 950.00 0.01 0.00 0.01 0.00 - 21 610 162.50% TSLA210528C00960000 2021-05-25 12:19PM EDT 960.00 0.01 0.00 0.01 0.00 - 8 100 165.63% TSLA210528C00970000 2021-05-25 12:21PM EDT 970.00 0.01 0.00 0.01 0.00 - 6 114 168.75% TSLA210528C00980000 2021-05-25 11:58AM EDT 980.00 0.01 0.00 0.01 0.00 - 17 137 175.00% TSLA210528C00990000 2021-05-25 1:22PM EDT 990.00 0.02 0.00 0.01 0.00 - 19 288 175.00% TSLA210528C01000000 2021-05-26 9:42AM EDT 1,000.00 0.01 0.00 0.01 0.00 - 8 3,463 181.25% TSLA210528C01025000 2021-05-24 12:54PM EDT 1,025.00 0.01 0.00 0.01 0.00 - 31 620 187.50% TSLA210528C01050000 2021-05-24 10:43AM EDT 1,050.00 0.03 0.00 0.01 0.00 - 3 907 196.88% TSLA210528C01075000 2021-05-21 1:10PM EDT 1,075.00 0.02 0.00 0.01 0.00 - 363 410 206.25% TSLA210528C01100000 2021-05-24 2:44PM EDT 1,100.00 0.01 0.00 0.01 0.00 - 8 724 212.50% TSLA210528C01125000 2021-05-21 1:15PM EDT 1,125.00 0.02 0.00 0.01 0.00 - 4 71 218.75% TSLA210528C01150000 2021-05-25 10:59AM EDT 1,150.00 0.01 0.00 0.01 0.00 - 1 124 231.25% TSLA210528C01175000 2021-05-21 12:53PM EDT 1,175.00 0.01 0.00 0.01 0.00 - 1 76 237.50% TSLA210528C01200000 2021-05-24 3:15PM EDT 1,200.00 0.01 0.00 0.01 0.00 - 14 623 243.75% TSLA210528C01225000 2021-05-20 9:45AM EDT 1,225.00 0.01 0.00 0.01 0.00 - 7 32 250.00% TSLA210528C01250000 2021-05-21 2:49PM EDT 1,250.00 0.02 0.00 0.01 0.00 - 3 145 256.25% TSLA210528C01275000 2021-05-17 1:36PM EDT 1,275.00 0.05 0.00 0.01 0.00 - 2 113 262.50% TSLA210528C01300000 2021-05-19 11:33AM EDT 1,300.00 0.02 0.00 0.01 0.00 - 2 190 268.75% TSLA210528C01325000 2021-05-24 2:09PM EDT 1,325.00 0.01 0.00 0.01 0.00 - 1 135 275.00% TSLA210528C01350000 2021-05-21 1:11PM EDT 1,350.00 0.01 0.00 0.01 0.00 - 8 93 281.25% TSLA210528C01375000 2021-05-25 9:30AM EDT 1,375.00 0.01 0.00 0.01 0.00 - 1 392 287.50% TSLA210528C01400000 2021-05-21 1:39PM EDT 1,400.00 0.01 0.00 0.01 0.00 - 65 146 293.75% TSLA210528C01425000 2021-05-21 1:12PM EDT 1,425.00 0.01 0.00 0.01 0.00 - 1 116 300.00% TSLA210528C01450000 2021-05-18 9:39AM EDT 1,450.00 0.02 0.00 0.01 0.00 - 1 102 306.25% TSLA210528C01475000 2021-05-21 1:12PM EDT 1,475.00 0.01 0.00 0.01 0.00 - 1 100 312.50% TSLA210528C01500000 2021-05-18 9:39AM EDT 1,500.00 0.02 0.00 0.01 0.00 - 1 137 318.75% TSLA210528C01525000 2021-05-27 11:50AM EDT 1,525.00 0.01 0.00 0.01 0.00 - 5 1,104 325.00% PutsforMay 28, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210528P00050000 2021-05-24 2:13PM EDT 50.00 0.01 - 0.01 0.00 - - - 1,000.00% TSLA210528P00100000 2021-05-25 12:57PM EDT 100.00 0.01 0.00 0.01 0.00 - 5 440 687.50% TSLA210528P00150000 2021-05-24 10:44AM EDT 150.00 0.01 0.00 0.01 0.00 - 2 1,347 537.50% TSLA210528P00200000 2021-05-27 9:58AM EDT 200.00 0.01 0.00 0.01 0.00 - 2 1,837 425.00% TSLA210528P00250000 2021-05-26 2:48PM EDT 250.00 0.01 0.00 0.01 0.00 - 38 1,203 350.00% TSLA210528P00300000 2021-05-27 11:39AM EDT 300.00 0.01 0.00 0.01 0.00 - 5 3,984 281.25% TSLA210528P00310000 2021-05-24 3:55PM EDT 310.00 0.01 0.00 0.01 0.00 - 4 259 268.75% TSLA210528P00320000 2021-05-26 12:39PM EDT 320.00 0.01 0.00 0.02 0.00 - 21 164 268.75% TSLA210528P00330000 2021-05-27 12:24PM EDT 330.00 0.01 0.00 0.02 0.00 - 10 187 256.25% TSLA210528P00340000 2021-05-26 10:18AM EDT 340.00 0.01 0.00 0.02 0.00 - 6 121 246.88% TSLA210528P00350000 2021-05-27 12:08PM EDT 350.00 0.01 0.00 0.01 0.00 - 91 3,158 225.00% TSLA210528P00360000 2021-05-27 11:04AM EDT 360.00 0.01 0.00 0.01 -0.01 -50.00% 20 1,219 212.50% TSLA210528P00370000 2021-05-27 10:18AM EDT 370.00 0.01 0.00 0.01 0.00 - 207 1,130 203.13% TSLA210528P00380000 2021-05-27 12:49PM EDT 380.00 0.01 0.01 0.02 -0.01 -50.00% 77 1,129 209.38% TSLA210528P00390000 2021-05-27 12:26PM EDT 390.00 0.01 0.00 0.02 -0.02 -66.67% 38 886 193.75% TSLA210528P00400000 2021-05-27 12:53PM EDT 400.00 0.03 0.01 0.02 0.00 - 269 6,910 189.06% TSLA210528P00405000 2021-05-27 11:57AM EDT 405.00 0.01 0.01 0.03 -0.02 -66.67% 77 253 187.50% TSLA210528P00410000 2021-05-27 12:12PM EDT 410.00 0.02 0.01 0.02 -0.01 -33.33% 79 987 178.13% TSLA210528P00415000 2021-05-26 3:53PM EDT 415.00 0.03 0.01 0.03 -0.01 -25.00% 1 158 178.13% TSLA210528P00420000 2021-05-27 12:27PM EDT 420.00 0.02 0.02 0.03 -0.03 -60.00% 32 1,346 176.56% TSLA210528P00425000 2021-05-27 12:24PM EDT 425.00 0.02 0.01 0.03 -0.03 -60.00% 287 1,849 168.75% TSLA210528P00430000 2021-05-27 11:59AM EDT 430.00 0.03 0.02 0.03 -0.01 -25.00% 43 1,811 167.19% TSLA210528P00435000 2021-05-27 11:44AM EDT 435.00 0.03 0.02 0.04 -0.04 -57.14% 134 420 164.06% TSLA210528P00440000 2021-05-27 10:22AM EDT 440.00 0.07 0.03 0.04 0.00 - 66 1,378 161.72% TSLA210528P00445000 2021-05-27 12:26PM EDT 445.00 0.04 0.03 0.04 -0.02 -33.33% 63 3,903 157.03% TSLA210528P00450000 2021-05-27 12:50PM EDT 450.00 0.05 0.03 0.05 -0.02 -28.57% 481 25,354 153.91% TSLA210528P00455000 2021-05-27 10:24AM EDT 455.00 0.05 0.02 0.05 -0.06 -54.55% 41 635 146.88% TSLA210528P00460000 2021-05-27 12:24PM EDT 460.00 0.05 0.05 0.06 -0.05 -50.00% 2,014 5,033 148.83% TSLA210528P00465000 2021-05-27 9:32AM EDT 465.00 0.06 0.04 0.06 -0.07 -53.85% 30 827 142.58% TSLA210528P00470000 2021-05-27 12:34PM EDT 470.00 0.05 0.04 0.06 -0.08 -61.54% 43 2,422 137.89% TSLA210528P00475000 2021-05-27 12:51PM EDT 475.00 0.06 0.06 0.07 -0.10 -62.50% 80 11,223 136.72% TSLA210528P00480000 2021-05-27 12:50PM EDT 480.00 0.07 0.07 0.08 -0.10 -58.82% 150 2,423 133.59% TSLA210528P00485000 2021-05-27 12:02PM EDT 485.00 0.07 0.05 0.08 -0.12 -63.16% 20 936 126.95% TSLA210528P00490000 2021-05-27 12:35PM EDT 490.00 0.09 0.08 0.09 -0.08 -47.06% 184 2,027 125.78% TSLA210528P00495000 2021-05-27 12:46PM EDT 495.00 0.08 0.08 0.10 -0.12 -60.00% 74 1,037 121.88% TSLA210528P00500000 2021-05-27 12:52PM EDT 500.00 0.10 0.09 0.11 -0.10 -50.00% 1,526 7,406 118.36% TSLA210528P00505000 2021-05-27 12:47PM EDT 505.00 0.11 0.09 0.12 -0.14 -56.00% 301 1,595 114.06% TSLA210528P00510000 2021-05-27 12:34PM EDT 510.00 0.14 0.10 0.13 -0.14 -50.00% 329 2,292 110.55% TSLA210528P00515000 2021-05-27 12:45PM EDT 515.00 0.13 0.12 0.14 -0.16 -55.17% 547 1,830 107.23% TSLA210528P00520000 2021-05-27 12:48PM EDT 520.00 0.16 0.15 0.16 -0.16 -50.00% 336 3,620 104.59% TSLA210528P00525000 2021-05-27 12:43PM EDT 525.00 0.18 0.16 0.17 -0.17 -48.57% 723 2,344 100.39% TSLA210528P00530000 2021-05-27 12:53PM EDT 530.00 0.19 0.18 0.19 -0.19 -50.00% 748 2,787 96.97% TSLA210528P00535000 2021-05-27 12:48PM EDT 535.00 0.22 0.20 0.22 -0.21 -48.84% 682 1,674 93.55% TSLA210528P00540000 2021-05-27 12:54PM EDT 540.00 0.22 0.22 0.24 -0.23 -51.11% 856 3,450 89.75% TSLA210528P00545000 2021-05-27 12:44PM EDT 545.00 0.25 0.25 0.26 -0.25 -50.00% 751 2,361 85.94% TSLA210528P00550000 2021-05-27 12:54PM EDT 550.00 0.27 0.27 0.28 -0.24 -47.06% 1,790 5,401 81.74% TSLA210528P00555000 2021-05-27 12:49PM EDT 555.00 0.30 0.30 0.31 -0.27 -47.37% 552 1,607 77.83% TSLA210528P00560000 2021-05-27 12:53PM EDT 560.00 0.33 0.32 0.34 -0.31 -48.44% 1,954 3,386 73.54% TSLA210528P00565000 2021-05-27 12:47PM EDT 565.00 0.37 0.36 0.37 -0.29 -43.94% 645 1,952 69.43% TSLA210528P00570000 2021-05-27 12:54PM EDT 570.00 0.40 0.39 0.41 -0.37 -48.05% 1,364 3,627 65.14% TSLA210528P00575000 2021-05-27 12:54PM EDT 575.00 0.44 0.44 0.45 -0.47 -51.65% 1,939 3,187 60.94% TSLA210528P00577500 2021-05-27 12:47PM EDT 577.50 0.48 0.47 0.50 -0.44 -47.83% 483 984 59.13% TSLA210528P00580000 2021-05-27 12:52PM EDT 580.00 0.52 0.50 0.51 -0.52 -50.00% 4,232 6,412 56.79% TSLA210528P00582500 2021-05-27 12:32PM EDT 582.50 0.59 0.54 0.56 -0.52 -46.85% 601 771 54.88% TSLA210528P00585000 2021-05-27 12:54PM EDT 585.00 0.60 0.60 0.62 -0.64 -51.61% 1,884 2,451 53.17% TSLA210528P00587500 2021-05-27 12:47PM EDT 587.50 0.68 0.65 0.67 -0.68 -50.00% 1,356 807 51.15% TSLA210528P00590000 2021-05-27 12:54PM EDT 590.00 0.73 0.74 0.77 -0.82 -52.90% 5,155 6,675 49.93% TSLA210528P00592500 2021-05-27 12:49PM EDT 592.50 0.84 0.84 0.86 -0.89 -51.45% 1,484 1,328 48.15% TSLA210528P00595000 2021-05-27 12:54PM EDT 595.00 0.96 0.95 0.98 -0.96 -50.00% 2,413 3,248 46.56% TSLA210528P00597500 2021-05-27 12:53PM EDT 597.50 1.12 1.12 1.15 -1.11 -49.78% 1,598 1,500 45.29% TSLA210528P00600000 2021-05-27 12:54PM EDT 600.00 1.32 1.27 1.31 -1.31 -49.81% 20,145 9,822 43.58% TSLA210528P00602500 2021-05-27 12:48PM EDT 602.50 1.55 1.53 1.57 -1.49 -49.01% 2,001 1,354 42.52% TSLA210528P00605000 2021-05-27 12:54PM EDT 605.00 1.85 1.84 1.89 -1.55 -45.59% 4,400 3,939 41.53% TSLA210528P00607500 2021-05-27 12:53PM EDT 607.50 2.28 2.26 2.32 -1.77 -43.70% 1,812 1,110 40.88% TSLA210528P00610000 2021-05-27 12:55PM EDT 610.00 2.76 2.71 2.80 -2.04 -42.50% 13,689 6,151 40.00% TSLA210528P00612500 2021-05-27 12:55PM EDT 612.50 3.45 3.35 3.45 -2.33 -40.31% 2,431 1,468 39.64% TSLA210528P00615000 2021-05-27 12:54PM EDT 615.00 4.20 4.10 4.20 -2.35 -35.88% 13,221 2,796 39.20% TSLA210528P00617500 2021-05-27 12:53PM EDT 617.50 5.20 5.05 5.20 -2.30 -30.67% 7,553 1,186 39.48% TSLA210528P00620000 2021-05-27 12:55PM EDT 620.00 6.31 6.10 6.25 -2.49 -28.30% 32,457 4,282 39.27% TSLA210528P00622500 2021-05-27 12:53PM EDT 622.50 7.55 7.45 7.55 -2.70 -26.34% 5,838 748 39.69% TSLA210528P00625000 2021-05-27 12:54PM EDT 625.00 9.00 8.90 9.15 -2.82 -23.86% 12,792 1,263 41.00% TSLA210528P00627500 2021-05-27 12:45PM EDT 627.50 10.42 10.60 10.85 -3.33 -24.22% 1,854 401 42.21% TSLA210528P00630000 2021-05-27 12:54PM EDT 630.00 12.25 12.40 12.65 -2.70 -18.06% 5,127 1,173 43.37% TSLA210528P00635000 2021-05-27 12:44PM EDT 635.00 16.80 16.10 16.35 -2.75 -14.07% 849 294 44.54% TSLA210528P00640000 2021-05-27 12:54PM EDT 640.00 20.60 20.45 20.75 -2.36 -10.28% 1,768 824 48.46% TSLA210528P00645000 2021-05-27 12:44PM EDT 645.00 24.50 24.75 25.10 -3.33 -11.97% 139 584 50.59% TSLA210528P00647500 2021-05-27 12:46PM EDT 647.50 26.95 27.15 27.40 -3.10 -10.32% 183 308 51.03% TSLA210528P00650000 2021-05-27 12:51PM EDT 650.00 29.25 29.75 30.10 -2.55 -8.02% 2,411 2,078 55.71% TSLA210528P00652500 2021-05-27 12:14PM EDT 652.50 33.60 32.15 32.50 +1.00 +3.07% 50 171 57.96% TSLA210528P00655000 2021-05-27 12:44PM EDT 655.00 34.67 34.10 34.50 +2.47 +7.67% 55 509 55.35% TSLA210528P00657500 2021-05-27 12:32PM EDT 657.50 38.75 36.90 37.20 0.00 - 57 117 61.18% TSLA210528P00660000 2021-05-27 12:44PM EDT 660.00 38.45 39.00 39.30 -2.83 -6.86% 84 581 59.20% TSLA210528P00662500 2021-05-27 12:46PM EDT 662.50 41.30 41.60 41.95 -3.00 -6.77% 43 129 63.65% TSLA210528P00665000 2021-05-27 12:32PM EDT 665.00 46.00 44.20 44.55 -1.08 -2.29% 80 676 67.72% TSLA210528P00667500 2021-05-27 12:52PM EDT 667.50 46.45 46.50 46.85 +2.25 +5.09% 27 117 67.77% TSLA210528P00670000 2021-05-27 12:10PM EDT 670.00 48.17 48.40 49.25 -2.18 -4.33% 133 857 64.92% TSLA210528P00672500 2021-05-27 12:26PM EDT 672.50 53.03 51.30 51.95 -0.77 -1.43% 27 119 72.34% TSLA210528P00675000 2021-05-27 11:35AM EDT 675.00 55.71 53.85 54.20 -0.48 -0.85% 52 544 73.34% TSLA210528P00677500 2021-05-27 12:37PM EDT 677.50 58.50 56.05 56.75 +1.70 +2.99% 29 84 73.73% TSLA210528P00680000 2021-05-27 12:51PM EDT 680.00 58.53 59.00 59.80 -1.07 -1.80% 219 343 84.23% TSLA210528P00682500 2021-05-27 10:30AM EDT 682.50 63.05 60.80 61.40 +0.55 +0.88% 15 78 72.41% TSLA210528P00685000 2021-05-27 11:50AM EDT 685.00 66.00 63.75 64.10 -0.20 -0.30% 32 128 81.49% TSLA210528P00687500 2021-05-27 10:36AM EDT 687.50 61.65 65.85 67.05 -5.55 -8.26% 10 77 84.35% TSLA210528P00690000 2021-05-27 12:21PM EDT 690.00 70.70 68.65 69.35 +1.62 +2.35% 178 183 87.67% TSLA210528P00692500 2021-05-27 12:10PM EDT 692.50 73.00 71.05 71.40 +1.55 +2.17% 15 70 84.38% TSLA210528P00695000 2021-05-27 12:25PM EDT 695.00 75.63 73.55 74.35 +2.68 +3.67% 12 279 91.43% TSLA210528P00697500 2021-05-27 12:15PM EDT 697.50 77.90 76.05 76.95 +3.15 +4.21% 9 56 94.73% TSLA210528P00700000 2021-05-27 12:51PM EDT 700.00 78.54 78.15 79.35 -2.20 -2.72% 185 704 91.70% TSLA210528P00702500 2021-05-27 11:00AM EDT 702.50 81.00 80.90 82.45 -1.57 -1.90% 6 62 102.73% TSLA210528P00705000 2021-05-27 11:27AM EDT 705.00 82.47 83.90 84.60 -1.43 -1.70% 6 97 106.45% TSLA210528P00707500 2021-05-27 11:00AM EDT 707.50 85.95 85.70 86.60 -1.62 -1.85% 1 33 95.70% TSLA210528P00710000 2021-05-27 12:28PM EDT 710.00 91.15 88.85 89.20 -0.35 -0.38% 4 292 106.64% TSLA210528P00712500 2021-05-27 11:38AM EDT 712.50 93.44 90.65 91.50 +2.89 +3.19% 31 102 97.80% TSLA210528P00715000 2021-05-26 2:32PM EDT 715.00 96.20 93.65 94.35 +5.15 +5.66% 3 150 110.55% TSLA210528P00717500 2021-05-26 12:53PM EDT 717.50 98.20 95.75 96.60 0.00 - 6 111 104.79% TSLA210528P00720000 2021-05-27 10:05AM EDT 720.00 99.29 98.80 99.35 -0.06 -0.06% 28 341 116.55% TSLA210528P00722500 2021-05-26 10:20AM EDT 722.50 117.80 101.25 101.70 0.00 - 1 19 116.50% TSLA210528P00725000 2021-05-27 12:40PM EDT 725.00 104.94 103.50 104.15 -0.82 -0.78% 12 67 114.99% TSLA210528P00727500 2021-05-27 10:43AM EDT 727.50 102.48 105.55 106.40 -4.52 -4.22% 5 23 106.49% TSLA210528P00730000 2021-05-27 12:40PM EDT 730.00 110.04 108.45 109.00 -1.71 -1.53% 14 211 116.41% TSLA210528P00732500 2021-05-27 10:35AM EDT 732.50 106.25 111.30 111.65 -2.21 -2.04% 1 2 124.95% TSLA210528P00735000 2021-05-25 2:43PM EDT 735.00 109.71 113.95 114.70 -23.56 -17.68% 6 42 134.79% TSLA210528P00737500 2021-05-18 11:40AM EDT 737.50 134.45 116.20 116.60 0.00 - 1 27 127.25% TSLA210528P00740000 2021-05-27 12:28PM EDT 740.00 121.07 118.25 119.00 +5.15 +4.44% 6 333 121.34% TSLA210528P00742500 2021-05-24 3:09PM EDT 742.50 130.89 121.30 121.70 0.00 - 7 15 133.84% TSLA210528P00745000 2021-05-27 11:17AM EDT 745.00 122.16 123.25 124.25 +2.12 +1.77% 4 56 129.10% TSLA210528P00747500 2021-05-26 12:46PM EDT 747.50 124.05 125.85 126.50 -2.65 -2.09% 1 4 128.71% TSLA210528P00750000 2021-05-26 3:34PM EDT 750.00 121.46 128.30 129.45 -5.74 -4.51% 1 268 136.57% TSLA210528P00752500 2021-05-27 12:15PM EDT 752.50 132.50 130.95 131.70 -62.10 -31.91% 7 40 137.16% TSLA210528P00755000 2021-05-27 12:28PM EDT 755.00 136.08 133.75 134.10 +3.59 +2.71% 9 149 141.89% TSLA210528P00760000 2021-05-27 10:35AM EDT 760.00 133.30 138.90 139.65 -22.89 -14.66% 9 26 154.54% TSLA210528P00765000 2021-05-27 12:25PM EDT 765.00 146.00 143.90 144.30 +3.04 +2.13% 1 92 154.30% TSLA210528P00770000 2021-05-21 3:42PM EDT 770.00 187.20 148.70 149.10 0.00 - 5 0 152.73% TSLA210528P00775000 2021-05-26 1:03PM EDT 775.00 154.75 153.80 154.20 0.00 - 6 4 159.33% TSLA210528P00780000 2021-05-26 3:19PM EDT 780.00 157.30 158.50 159.10 0.00 - 1 2 157.03% TSLA210528P00785000 2021-05-26 1:38PM EDT 785.00 162.55 163.10 164.00 0.00 - 5 3 151.47% TSLA210528P00790000 2021-05-26 1:38PM EDT 790.00 170.24 168.00 169.35 +2.43 +1.45% 2 5 159.86% TSLA210528P00795000 2021-05-19 11:23AM EDT 795.00 170.35 173.65 174.20 -8.90 -4.97% 4 18 171.88% TSLA210528P00800000 2021-05-27 9:51AM EDT 800.00 180.66 178.35 179.20 +3.51 +1.98% 1 24 170.46% TSLA210528P00805000 2021-05-26 10:21AM EDT 805.00 199.15 183.55 184.30 0.00 - 1 5 179.00% TSLA210528P00810000 2021-05-26 1:41PM EDT 810.00 189.83 187.80 188.80 +2.51 +1.34% 1 2 154.59% TSLA210528P00815000 2021-05-27 11:56AM EDT 815.00 196.00 193.50 194.35 +2.45 +1.27% 1 2 185.94% TSLA210528P00820000 2021-05-26 12:40PM EDT 820.00 198.55 198.70 199.05 0.00 - 1 0 187.70% TSLA210528P00830000 2021-05-19 3:26PM EDT 830.00 205.25 208.10 208.90 -64.66 -23.96% 1 0 178.71% TSLA210528P00840000 2021-05-26 10:37AM EDT 840.00 227.58 217.90 219.65 0.00 - 1 1 197.27% TSLA210528P00850000 2021-05-26 9:52AM EDT 850.00 222.85 228.40 229.20 -4.80 -2.11% 2 1 204.69% TSLA210528P00860000 2021-05-11 1:46PM EDT 860.00 235.25 238.65 239.05 -24.58 -9.46% 1 1 212.94% TSLA210528P00870000 2021-05-20 10:45AM EDT 870.00 245.35 248.60 252.00 -2.30 -0.93% 4 1 259.42% TSLA210528P00880000 2021-05-17 2:38PM EDT 880.00 275.75 258.45 259.15 0.00 - 1 0 223.34% TSLA210528P00890000 2021-05-17 3:58PM EDT 890.00 314.27 268.00 269.80 0.00 - - 0 233.40% TSLA210528P00900000 2021-05-24 2:07PM EDT 900.00 293.00 278.25 279.05 0.00 - 4 2 228.32% TSLA210528P00920000 2021-05-17 11:14AM EDT 920.00 299.65 298.55 299.20 0.00 - 3 2 250.00% TSLA210528P00930000 2021-04-29 9:55AM EDT 930.00 238.00 307.90 309.15 0.00 - - 0 238.09% TSLA210528P00950000 2021-05-26 10:49AM EDT 950.00 336.15 327.75 329.45 0.00 - - - 253.13% TSLA210528P00980000 2021-05-26 1:53PM EDT 980.00 359.05 358.25 359.70 0.00 - 2 0 287.40% TSLA210528P00990000 2021-04-27 12:03PM EDT 990.00 275.52 368.35 369.80 0.00 - 4 0 296.88% TSLA210528P01000000 2021-04-19 3:57PM EDT 1,000.00 289.20 432.25 442.05 0.00 - - 1 828.24% TSLA210528P01025000 2021-04-27 9:51AM EDT 1,025.00 311.00 402.75 404.45 0.00 - 1 0 290.82% Yahoo Finance Plus People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,251.80 -13.36 -0.41% AAPL Apple Inc. 126.61 -0.24 -0.19% FB Facebook, Inc. 331.34 +3.68 +1.12% NFLX Netflix, Inc. 503.35 +0.99 +0.20% GOOG Alphabet Inc. 2,431.64 -1.89 -0.08% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap