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 49 minutes S&P 500 4,206.71 +10.72(+0.26%) Dow 30 34,444.36 +121.31(+0.35%) Nasdaq 13,768.94 +30.95(+0.23%) Russell 2000 2,271.01 +21.73(+0.97%) Crude Oil 66.55 +0.34(+0.51%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 621.83+2.70 (+0.44%) As of 1:11PM EDT. Market open. 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 TSLA210604C00100000 2021-05-26 12:52PM EDT 100.00 519.90 519.80 525.45 0.00 - - - 506.45% TSLA210604C00200000 2021-05-04 9:30AM EDT 200.00 480.70 420.80 421.45 0.00 - - 1 0.00% TSLA210604C00300000 2021-05-26 12:38PM EDT 300.00 322.70 320.55 322.05 0.00 - 3 42 169.92% TSLA210604C00310000 2021-05-26 1:46PM EDT 310.00 312.35 309.55 315.95 0.00 - - - 206.89% TSLA210604C00340000 2021-05-27 11:23AM EDT 340.00 282.85 281.10 282.25 +0.60 +0.21% 8 3 159.96% TSLA210604C00350000 2021-05-25 2:40PM EDT 350.00 272.75 271.00 272.15 0.00 - 1 40 146.09% TSLA210604C00360000 2021-05-26 11:19AM EDT 360.00 259.40 260.75 262.45 0.00 - 1 3 155.81% TSLA210604C00370000 2021-05-21 11:30AM EDT 370.00 235.80 251.30 251.75 0.00 - 2 5 0.00% TSLA210604C00380000 2021-05-24 10:23AM EDT 380.00 211.65 240.70 242.20 0.00 - 2 3 130.08% TSLA210604C00390000 2021-05-25 1:10PM EDT 390.00 210.60 224.85 240.00 0.00 - - - 134.18% TSLA210604C00400000 2021-05-26 3:37PM EDT 400.00 218.74 221.35 223.10 -4.16 -1.87% 1 22 119.04% TSLA210604C00410000 2021-05-26 10:09AM EDT 410.00 195.90 210.00 211.40 0.00 - 7 42 0.00% TSLA210604C00420000 2021-05-27 11:52AM EDT 420.00 199.50 201.30 201.70 +6.35 +3.29% 2 36 0.00% TSLA210604C00430000 2021-05-24 9:41AM EDT 430.00 177.75 190.85 193.85 0.00 - 1 51 106.35% TSLA210604C00440000 2021-05-25 12:49PM EDT 440.00 164.75 181.35 181.75 0.00 - 2 34 0.00% TSLA210604C00450000 2021-05-24 10:07AM EDT 450.00 139.85 171.20 174.10 0.00 - 5 30 102.69% TSLA210604C00455000 2021-05-26 1:46PM EDT 455.00 167.85 165.25 168.40 0.00 - 7 11 112.70% TSLA210604C00460000 2021-05-26 9:53AM EDT 460.00 145.30 161.20 162.55 0.00 - 2 116 94.34% TSLA210604C00465000 2021-05-26 9:53AM EDT 465.00 140.35 155.80 156.80 0.00 - 5 21 0.00% TSLA210604C00470000 2021-05-26 10:39AM EDT 470.00 143.00 151.80 154.50 0.00 - 1 50 99.27% TSLA210604C00475000 2021-05-27 12:07PM EDT 475.00 144.60 146.85 149.75 -1.65 -1.13% 2 15 98.19% TSLA210604C00480000 2021-05-27 12:22PM EDT 480.00 139.40 140.70 143.30 -2.75 -1.93% 4 161 61.52% TSLA210604C00485000 2021-05-27 10:09AM EDT 485.00 142.30 133.70 137.35 +7.55 +5.60% 2 19 75.10% TSLA210604C00490000 2021-05-26 3:56PM EDT 490.00 129.71 131.80 132.40 0.00 - 25 41 63.77% TSLA210604C00495000 2021-05-27 12:11PM EDT 495.00 125.50 126.20 128.60 +6.40 +5.37% 1 19 70.95% TSLA210604C00500000 2021-05-27 12:34PM EDT 500.00 120.00 121.65 122.30 +0.19 +0.16% 17 199 65.77% TSLA210604C00505000 2021-05-26 1:39PM EDT 505.00 118.00 117.20 117.60 0.00 - 29 108 65.53% TSLA210604C00510000 2021-05-27 12:22PM EDT 510.00 109.90 110.70 114.60 -4.10 -3.60% 4 100 67.51% TSLA210604C00515000 2021-05-27 10:09AM EDT 515.00 113.85 107.20 107.60 +3.97 +3.61% 8 161 60.21% TSLA210604C00520000 2021-05-27 11:50AM EDT 520.00 100.55 102.35 102.75 -3.70 -3.55% 19 76 60.30% TSLA210604C00525000 2021-05-27 11:08AM EDT 525.00 99.41 97.30 97.65 +2.01 +2.06% 5 68 56.30% TSLA210604C00530000 2021-05-27 12:44PM EDT 530.00 92.20 92.20 92.70 -3.00 -3.15% 12 294 53.17% TSLA210604C00535000 2021-05-27 12:44PM EDT 535.00 87.30 87.55 87.90 -1.72 -1.93% 8 95 54.57% TSLA210604C00540000 2021-05-27 11:00AM EDT 540.00 81.25 82.80 83.20 -1.95 -2.34% 22 207 54.91% TSLA210604C00545000 2021-05-26 1:39PM EDT 545.00 76.20 77.60 78.15 -1.85 -2.37% 9 100 50.68% TSLA210604C00550000 2021-05-27 12:43PM EDT 550.00 71.94 73.25 73.75 +1.94 +2.77% 39 164 53.46% TSLA210604C00555000 2021-05-27 12:06PM EDT 555.00 66.50 68.40 68.95 -1.95 -2.85% 30 116 51.67% TSLA210604C00560000 2021-05-27 12:50PM EDT 560.00 63.85 63.60 64.00 +1.72 +2.77% 78 348 50.70% TSLA210604C00565000 2021-05-27 11:46AM EDT 565.00 58.02 58.85 59.35 -3.85 -6.22% 14 191 49.54% TSLA210604C00570000 2021-05-27 12:50PM EDT 570.00 54.95 54.25 54.70 +1.94 +3.66% 69 453 48.06% TSLA210604C00575000 2021-05-27 12:14PM EDT 575.00 48.74 49.90 50.35 +0.58 +1.20% 75 468 47.72% TSLA210604C00577500 2021-05-26 2:03PM EDT 577.50 48.20 47.65 48.15 -1.80 -3.60% 13 237 47.25% TSLA210604C00580000 2021-05-27 12:17PM EDT 580.00 43.50 45.50 45.95 -0.36 -0.82% 92 684 46.67% TSLA210604C00582500 2021-05-27 10:34AM EDT 582.50 48.85 43.35 43.80 +1.45 +3.06% 11 183 46.20% TSLA210604C00585000 2021-05-27 12:50PM EDT 585.00 41.60 41.20 41.65 -1.70 -3.93% 59 385 45.62% TSLA210604C00587500 2021-05-27 12:06PM EDT 587.50 37.50 39.15 39.55 -0.15 -0.40% 30 312 45.12% TSLA210604C00590000 2021-05-27 12:51PM EDT 590.00 37.15 36.95 37.35 +0.95 +2.62% 81 820 44.15% TSLA210604C00592500 2021-05-27 12:16PM EDT 592.50 33.87 35.10 35.50 -2.03 -5.65% 23 419 44.29% TSLA210604C00595000 2021-05-27 12:53PM EDT 595.00 33.04 33.10 33.45 +0.54 +1.66% 52 342 43.62% TSLA210604C00597500 2021-05-27 12:31PM EDT 597.50 30.20 31.30 31.60 -1.95 -6.07% 49 309 43.46% TSLA210604C00600000 2021-05-27 12:55PM EDT 600.00 29.55 29.30 29.70 +0.55 +1.90% 874 2,533 43.01% TSLA210604C00602500 2021-05-27 12:50PM EDT 602.50 27.75 27.65 27.85 +1.23 +4.64% 82 581 42.57% TSLA210604C00605000 2021-05-27 12:51PM EDT 605.00 26.27 25.70 26.00 +1.17 +4.66% 251 683 41.99% TSLA210604C00607500 2021-05-27 12:51PM EDT 607.50 24.63 24.20 24.50 +1.03 +4.36% 179 651 42.26% TSLA210604C00610000 2021-05-27 12:54PM EDT 610.00 22.80 22.40 22.70 +0.78 +3.54% 781 1,286 41.54% TSLA210604C00612500 2021-05-27 12:06PM EDT 612.50 20.00 21.05 21.30 -0.79 -3.80% 118 672 41.75% TSLA210604C00615000 2021-05-27 12:53PM EDT 615.00 19.70 19.55 19.80 +0.30 +1.55% 504 1,106 41.54% TSLA210604C00617500 2021-05-27 12:54PM EDT 617.50 18.30 18.10 18.30 +0.60 +3.39% 841 555 41.17% TSLA210604C00620000 2021-05-27 12:55PM EDT 620.00 17.00 16.90 17.10 +0.10 +0.59% 4,635 3,196 41.42% TSLA210604C00622500 2021-05-27 12:54PM EDT 622.50 15.71 15.60 15.75 +0.31 +2.01% 1,957 543 41.13% TSLA210604C00625000 2021-05-27 12:53PM EDT 625.00 14.45 14.40 14.55 0.00 - 3,272 1,030 41.06% TSLA210604C00627500 2021-05-27 12:52PM EDT 627.50 13.51 13.55 13.70 +0.26 +1.96% 1,097 334 41.73% TSLA210604C00630000 2021-05-27 12:55PM EDT 630.00 12.38 12.40 12.50 -0.10 -0.80% 5,646 1,873 41.35% TSLA210604C00635000 2021-05-27 12:54PM EDT 635.00 10.55 10.40 10.55 -0.20 -1.86% 855 732 41.28% TSLA210604C00640000 2021-05-27 12:50PM EDT 640.00 9.00 8.85 9.00 -0.05 -0.55% 2,888 2,543 41.70% TSLA210604C00645000 2021-05-27 12:52PM EDT 645.00 7.57 7.50 7.60 -0.13 -1.69% 622 573 41.97% TSLA210604C00647500 2021-05-27 12:39PM EDT 647.50 6.60 6.90 7.00 -0.32 -4.62% 326 394 42.19% TSLA210604C00650000 2021-05-27 12:55PM EDT 650.00 6.35 6.30 6.40 -0.16 -2.46% 19,143 5,922 42.29% TSLA210604C00652500 2021-05-27 12:50PM EDT 652.50 5.89 5.75 5.85 -0.11 -1.83% 331 640 42.40% TSLA210604C00655000 2021-05-27 12:51PM EDT 655.00 5.45 5.30 5.40 +0.05 +0.93% 527 527 42.71% TSLA210604C00657500 2021-05-27 12:50PM EDT 657.50 4.95 4.90 5.00 -0.15 -2.94% 143 160 43.08% TSLA210604C00660000 2021-05-27 12:54PM EDT 660.00 4.48 4.45 4.60 -0.24 -5.08% 4,424 4,205 43.34% TSLA210604C00662500 2021-05-27 12:25PM EDT 662.50 3.80 4.15 4.25 -0.38 -9.09% 89 167 43.67% TSLA210604C00665000 2021-05-27 12:48PM EDT 665.00 3.90 3.80 3.85 -0.06 -1.52% 392 1,128 43.70% TSLA210604C00667500 2021-05-27 12:50PM EDT 667.50 3.60 3.55 3.60 +0.05 +1.41% 127 185 44.22% TSLA210604C00670000 2021-05-27 12:55PM EDT 670.00 3.25 3.20 3.25 -0.05 -1.52% 422 1,489 44.23% TSLA210604C00672500 2021-05-27 12:44PM EDT 672.50 2.98 2.97 3.05 -0.17 -5.40% 112 290 44.79% TSLA210604C00675000 2021-05-27 12:52PM EDT 675.00 2.79 2.72 2.77 -0.10 -3.46% 1,139 2,523 44.89% TSLA210604C00677500 2021-05-27 12:42PM EDT 677.50 2.44 2.53 2.57 -0.23 -8.61% 105 457 45.28% TSLA210604C00680000 2021-05-27 12:39PM EDT 680.00 2.44 2.34 2.36 +0.02 +0.83% 741 2,006 45.53% TSLA210604C00682500 2021-05-27 12:46PM EDT 682.50 2.28 2.19 2.22 +0.05 +2.24% 94 400 46.08% TSLA210604C00685000 2021-05-27 12:52PM EDT 685.00 2.07 2.03 2.05 +0.01 +0.49% 289 515 46.40% TSLA210604C00687500 2021-05-27 12:53PM EDT 687.50 1.91 1.88 1.91 -0.03 -1.55% 113 937 46.81% TSLA210604C00690000 2021-05-27 12:49PM EDT 690.00 1.82 1.76 1.78 +0.03 +1.68% 339 1,215 47.23% TSLA210604C00692500 2021-05-27 12:50PM EDT 692.50 1.68 1.63 1.66 +0.02 +1.20% 66 203 47.64% TSLA210604C00695000 2021-05-27 12:42PM EDT 695.00 1.49 1.54 1.56 -0.10 -6.29% 137 963 48.13% TSLA210604C00697500 2021-05-27 12:22PM EDT 697.50 1.34 1.44 1.47 -0.09 -6.29% 72 1,141 48.65% TSLA210604C00700000 2021-05-27 12:54PM EDT 700.00 1.37 1.37 1.38 -0.04 -2.84% 7,096 4,681 49.10% TSLA210604C00702500 2021-05-27 12:32PM EDT 702.50 1.25 1.28 1.30 -0.01 -0.79% 51 158 49.59% TSLA210604C00705000 2021-05-27 12:48PM EDT 705.00 1.22 1.20 1.22 -0.01 -0.81% 85 757 50.02% TSLA210604C00707500 2021-05-27 12:31PM EDT 707.50 1.12 1.12 1.15 -0.12 -9.68% 89 180 50.37% TSLA210604C00710000 2021-05-27 12:44PM EDT 710.00 1.10 1.06 1.08 +0.02 +1.85% 223 459 50.83% TSLA210604C00712500 2021-05-27 12:46PM EDT 712.50 1.02 0.99 1.02 -0.02 -1.92% 65 214 51.25% TSLA210604C00715000 2021-05-27 12:44PM EDT 715.00 0.93 0.95 0.97 -0.02 -2.11% 45 370 51.83% TSLA210604C00717500 2021-05-27 12:22PM EDT 717.50 0.84 0.90 0.92 -0.08 -8.70% 13 231 52.32% TSLA210604C00720000 2021-05-27 12:41PM EDT 720.00 0.86 0.85 0.87 -0.03 -3.37% 153 988 52.78% TSLA210604C00722500 2021-05-27 10:32AM EDT 722.50 0.82 0.81 0.82 -0.18 -18.00% 15 114 53.25% TSLA210604C00725000 2021-05-27 12:53PM EDT 725.00 0.78 0.77 0.78 0.00 - 151 549 53.74% TSLA210604C00727500 2021-05-27 12:44PM EDT 727.50 0.74 0.73 0.75 -0.10 -11.90% 63 60 54.27% TSLA210604C00730000 2021-05-27 11:31AM EDT 730.00 0.71 0.69 0.71 +0.01 +1.43% 48 475 54.71% TSLA210604C00732500 2021-05-27 12:33PM EDT 732.50 0.66 0.66 0.68 -0.03 -4.35% 11 57 55.23% TSLA210604C00735000 2021-05-27 12:49PM EDT 735.00 0.65 0.63 0.64 0.00 - 40 100 55.66% TSLA210604C00737500 2021-05-27 12:31PM EDT 737.50 0.61 0.60 0.62 -0.01 -1.61% 6 89 56.23% TSLA210604C00740000 2021-05-27 12:44PM EDT 740.00 0.58 0.57 0.60 -0.06 -9.38% 34 416 56.74% TSLA210604C00742500 2021-05-27 12:27PM EDT 742.50 0.53 0.55 0.56 -0.20 -27.40% 5 115 57.18% TSLA210604C00745000 2021-05-27 11:48AM EDT 745.00 0.51 0.52 0.54 -0.01 -1.92% 26 209 57.64% TSLA210604C00747500 2021-05-27 11:19AM EDT 747.50 0.59 0.50 0.51 -0.03 -4.84% 11 182 58.08% TSLA210604C00750000 2021-05-27 12:49PM EDT 750.00 0.50 0.48 0.50 -0.01 -1.96% 123 1,653 58.69% TSLA210604C00752500 2021-05-27 11:31AM EDT 752.50 0.46 0.46 0.48 -0.02 -4.17% 213 2,788 59.18% TSLA210604C00755000 2021-05-27 11:15AM EDT 755.00 0.51 0.44 0.45 0.00 - 22 291 59.52% TSLA210604C00760000 2021-05-27 11:40AM EDT 760.00 0.40 0.41 0.43 -0.02 -4.76% 16 219 60.69% TSLA210604C00765000 2021-05-27 12:30PM EDT 765.00 0.38 0.37 0.39 -0.02 -5.00% 8 77 61.47% TSLA210604C00770000 2021-05-27 12:03PM EDT 770.00 0.34 0.35 0.37 -0.09 -20.93% 19 458 62.60% TSLA210604C00775000 2021-05-27 12:51PM EDT 775.00 0.32 0.31 0.33 -0.03 -8.57% 33 208 63.18% TSLA210604C00780000 2021-05-27 11:05AM EDT 780.00 0.28 0.30 0.31 -0.07 -20.00% 716 284 64.36% TSLA210604C00785000 2021-05-27 11:57AM EDT 785.00 0.26 0.27 0.28 -0.04 -13.33% 17 99 64.99% TSLA210604C00790000 2021-05-27 10:51AM EDT 790.00 0.32 0.25 0.27 +0.01 +3.23% 14 318 66.02% TSLA210604C00795000 2021-05-27 11:13AM EDT 795.00 0.29 0.23 0.24 -0.01 -3.33% 18 213 66.65% TSLA210604C00800000 2021-05-27 12:53PM EDT 800.00 0.22 0.22 0.23 -0.04 -15.38% 231 1,127 67.72% TSLA210604C00810000 2021-05-27 12:50PM EDT 810.00 0.20 0.19 0.20 -0.04 -16.67% 19 198 69.39% TSLA210604C00820000 2021-05-27 12:51PM EDT 820.00 0.16 0.16 0.18 -0.07 -30.43% 153 247 71.00% TSLA210604C00830000 2021-05-27 12:41PM EDT 830.00 0.15 0.14 0.16 -0.01 -6.25% 68 243 72.66% TSLA210604C00840000 2021-05-27 11:33AM EDT 840.00 0.12 0.12 0.13 -0.04 -25.00% 82 409 73.83% TSLA210604C00850000 2021-05-27 9:35AM EDT 850.00 0.18 0.11 0.12 +0.03 +20.00% 11 640 75.68% TSLA210604C00860000 2021-05-27 11:24AM EDT 860.00 0.11 0.09 0.10 -0.05 -31.25% 25 223 76.56% TSLA210604C00870000 2021-05-27 10:44AM EDT 870.00 0.13 0.08 0.09 -0.01 -7.14% 57 238 78.13% TSLA210604C00880000 2021-05-27 12:23PM EDT 880.00 0.07 0.07 0.08 -0.03 -30.00% 10 135 79.49% TSLA210604C00890000 2021-05-27 12:24PM EDT 890.00 0.07 0.06 0.07 -0.03 -30.00% 7 198 80.66% TSLA210604C00900000 2021-05-27 11:11AM EDT 900.00 0.06 0.05 0.06 -0.02 -25.00% 59 952 81.64% TSLA210604C00910000 2021-05-26 11:29AM EDT 910.00 0.08 0.05 0.06 0.00 - 112 611 83.79% TSLA210604C00920000 2021-05-27 10:23AM EDT 920.00 0.08 0.04 0.06 -0.01 -11.11% 2 122 85.16% TSLA210604C00930000 2021-05-27 12:43PM EDT 930.00 0.06 0.05 0.06 -0.03 -33.33% 11 139 88.09% TSLA210604C00940000 2021-05-26 3:21PM EDT 940.00 0.07 0.03 0.06 0.00 - 4 244 88.67% TSLA210604C00950000 2021-05-27 12:37PM EDT 950.00 0.05 0.02 0.05 0.00 - 4 222 88.67% TSLA210604C00960000 2021-05-27 10:09AM EDT 960.00 0.05 0.02 0.05 0.00 - 4 276 90.63% TSLA210604C00970000 2021-05-27 12:42PM EDT 970.00 0.03 0.03 0.05 -0.02 -40.00% 2 301 93.75% TSLA210604C00980000 2021-05-27 10:51AM EDT 980.00 0.05 0.01 0.04 +0.01 +25.00% 11 87 92.19% TSLA210604C00990000 2021-05-27 9:41AM EDT 990.00 0.05 0.01 0.04 +0.01 +25.00% 45 73 93.75% TSLA210604C01000000 2021-05-27 12:37PM EDT 1,000.00 0.04 0.01 0.04 +0.01 +33.33% 5 669 95.31% TSLA210604C01025000 2021-05-27 12:13PM EDT 1,025.00 0.03 0.01 0.03 -0.01 -25.00% 10 201 98.44% TSLA210604C01050000 2021-05-26 2:51PM EDT 1,050.00 0.02 0.01 0.03 -0.01 -33.33% 1 117 102.34% TSLA210604C01075000 2021-05-26 10:44AM EDT 1,075.00 0.03 0.01 0.03 0.00 - 16 76 107.03% TSLA210604C01100000 2021-05-26 3:39PM EDT 1,100.00 0.02 0.01 0.02 0.00 - 118 363 108.59% TSLA210604C01125000 2021-05-19 12:18PM EDT 1,125.00 0.01 0.00 0.03 0.00 - 3 59 112.50% TSLA210604C01150000 2021-05-25 3:22PM EDT 1,150.00 0.01 0.00 0.01 0.00 - 38 198 107.81% TSLA210604C01175000 2021-05-20 9:33AM EDT 1,175.00 0.04 0.00 0.02 0.00 - 1 44 117.19% TSLA210604C01200000 2021-05-21 3:36PM EDT 1,200.00 0.01 0.00 0.01 0.00 - 1 266 115.63% TSLA210604C01225000 2021-05-27 9:30AM EDT 1,225.00 0.02 0.00 0.01 +0.01 +100.00% 20 123 118.75% TSLA210604C01250000 2021-05-21 2:07PM EDT 1,250.00 0.02 0.00 0.02 0.00 - 2 77 126.56% TSLA210604C01275000 2021-05-18 11:13AM EDT 1,275.00 0.04 0.00 0.01 0.00 - 1 246 125.00% TSLA210604C01300000 2021-05-26 2:42PM EDT 1,300.00 0.01 0.00 0.01 0.00 - 2 120 128.13% TSLA210604C01325000 2021-05-20 12:08PM EDT 1,325.00 0.02 0.00 0.02 0.00 - 1 96 135.94% TSLA210604C01350000 2021-05-18 10:18AM EDT 1,350.00 0.02 0.00 0.01 0.00 - 1 185 134.38% TSLA210604C01375000 2021-05-25 9:39AM EDT 1,375.00 0.02 0.00 0.01 0.00 - 10 339 137.50% TSLA210604C01400000 2021-05-18 2:16PM EDT 1,400.00 0.03 0.00 0.02 0.00 - 5 97 145.31% TSLA210604C01425000 2021-05-19 10:57AM EDT 1,425.00 0.01 0.00 0.01 0.00 - 10 40 140.63% TSLA210604C01450000 2021-05-24 9:58AM EDT 1,450.00 0.01 0.00 0.01 0.00 - 10 565 143.75% TSLA210604C01475000 2021-05-27 10:54AM EDT 1,475.00 0.01 0.00 0.01 0.00 - 14 877 146.88% 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 0.01 0.00 - 1 3 450.00% TSLA210604P00100000 2021-05-25 10:49AM EDT 100.00 0.01 0.00 0.01 0.00 - 36 2,232 325.00% TSLA210604P00150000 2021-05-26 11:59AM EDT 150.00 0.01 0.00 0.01 0.00 - 1 682 250.00% TSLA210604P00200000 2021-05-27 11:54AM EDT 200.00 0.01 0.00 0.01 0.00 - 15 1,285 200.00% TSLA210604P00250000 2021-05-27 12:52PM EDT 250.00 0.02 0.02 0.03 0.00 - 26 1,134 184.38% TSLA210604P00300000 2021-05-27 12:17PM EDT 300.00 0.07 0.04 0.07 -0.01 -12.50% 91 1,853 159.38% TSLA210604P00310000 2021-05-27 12:42PM EDT 310.00 0.08 0.06 0.12 -0.04 -33.33% 5 136 159.77% TSLA210604P00320000 2021-05-27 11:57AM EDT 320.00 0.10 0.04 0.18 -0.01 -9.09% 14 120 155.86% TSLA210604P00330000 2021-05-27 11:46AM EDT 330.00 0.13 0.11 0.18 +0.01 +8.33% 26 163 153.52% TSLA210604P00340000 2021-05-26 2:11PM EDT 340.00 0.16 0.13 0.23 0.00 - 10 375 150.39% TSLA210604P00350000 2021-05-27 12:40PM EDT 350.00 0.16 0.15 0.18 +0.03 +23.08% 148 1,547 142.19% TSLA210604P00360000 2021-05-26 12:15PM EDT 360.00 0.18 0.17 0.21 0.00 - 11 117 137.99% TSLA210604P00370000 2021-05-27 11:47AM EDT 370.00 0.20 0.19 0.25 -0.05 -20.00% 113 113 133.79% TSLA210604P00380000 2021-05-27 12:26PM EDT 380.00 0.28 0.23 0.28 +0.03 +12.00% 35 551 129.79% TSLA210604P00390000 2021-05-27 9:38AM EDT 390.00 0.26 0.24 0.30 +0.04 +18.18% 19 279 124.41% TSLA210604P00400000 2021-05-27 12:29PM EDT 400.00 0.34 0.29 0.34 -0.01 -2.86% 260 1,880 120.61% TSLA210604P00410000 2021-05-27 11:04AM EDT 410.00 0.39 0.36 0.43 -0.01 -2.50% 87 6,240 117.97% TSLA210604P00420000 2021-05-27 11:47AM EDT 420.00 0.44 0.40 0.46 -0.01 -2.22% 221 2,519 113.14% TSLA210604P00430000 2021-05-27 12:33PM EDT 430.00 0.50 0.48 0.53 0.00 - 151 809 109.52% TSLA210604P00440000 2021-05-27 12:34PM EDT 440.00 0.61 0.51 0.61 +0.02 +3.39% 210 632 105.08% TSLA210604P00450000 2021-05-27 12:53PM EDT 450.00 0.63 0.60 0.65 0.00 - 427 2,101 100.68% TSLA210604P00455000 2021-05-27 12:41PM EDT 455.00 0.67 0.51 0.71 +0.20 +42.55% 8 42 97.31% TSLA210604P00460000 2021-05-27 12:27PM EDT 460.00 0.66 0.66 0.75 +0.15 +29.41% 43 19,484 96.53% TSLA210604P00465000 2021-05-27 12:37PM EDT 465.00 0.75 0.72 0.78 +0.20 +36.36% 443 280 94.43% TSLA210604P00470000 2021-05-27 12:53PM EDT 470.00 0.81 0.74 0.88 +0.29 +55.77% 84 484 92.63% TSLA210604P00475000 2021-05-27 12:18PM EDT 475.00 0.80 0.81 0.90 -0.01 -1.23% 32 390 90.43% TSLA210604P00480000 2021-05-27 12:20PM EDT 480.00 0.90 0.84 0.91 +0.10 +12.50% 328 573 87.74% TSLA210604P00485000 2021-05-27 10:09AM EDT 485.00 0.87 0.87 0.99 -0.01 -1.14% 7 111 85.67% TSLA210604P00490000 2021-05-27 12:50PM EDT 490.00 0.95 0.92 1.00 +0.03 +3.26% 103 731 83.13% TSLA210604P00495000 2021-05-27 12:35PM EDT 495.00 1.06 0.95 1.08 +0.02 +1.92% 77 471 80.93% TSLA210604P00500000 2021-05-27 12:52PM EDT 500.00 1.06 1.03 1.09 +0.01 +0.95% 11,271 1,902 78.56% TSLA210604P00505000 2021-05-27 12:17PM EDT 505.00 1.18 1.07 1.20 +0.06 +5.36% 214 550 76.54% TSLA210604P00510000 2021-05-27 12:51PM EDT 510.00 1.23 1.15 1.27 +0.03 +2.50% 204 935 74.44% TSLA210604P00515000 2021-05-27 12:48PM EDT 515.00 1.26 1.24 1.37 -0.09 -6.67% 33 487 72.51% TSLA210604P00520000 2021-05-27 12:49PM EDT 520.00 1.26 1.29 1.42 -0.23 -15.44% 248 791 70.00% TSLA210604P00525000 2021-05-27 12:23PM EDT 525.00 1.47 1.41 1.51 -0.03 -2.00% 178 537 67.99% TSLA210604P00530000 2021-05-27 12:15PM EDT 530.00 1.61 1.52 1.59 +0.01 +0.62% 122 716 65.80% TSLA210604P00535000 2021-05-27 12:17PM EDT 535.00 1.72 1.60 1.78 -0.05 -2.82% 146 341 63.88% TSLA210604P00540000 2021-05-27 12:42PM EDT 540.00 1.88 1.77 1.91 -0.13 -6.47% 370 717 61.96% TSLA210604P00545000 2021-05-27 12:43PM EDT 545.00 2.00 1.92 2.03 -0.15 -6.98% 161 1,343 59.80% TSLA210604P00550000 2021-05-27 12:55PM EDT 550.00 2.14 2.10 2.24 -0.26 -10.83% 1,129 13,438 57.95% TSLA210604P00555000 2021-05-27 12:31PM EDT 555.00 2.47 2.30 2.47 -0.24 -8.86% 144 671 56.06% TSLA210604P00560000 2021-05-27 12:41PM EDT 560.00 2.70 2.59 2.70 -0.36 -11.76% 415 3,146 54.27% TSLA210604P00565000 2021-05-27 12:33PM EDT 565.00 3.18 2.92 3.10 -0.37 -10.42% 137 591 52.84% TSLA210604P00570000 2021-05-27 12:55PM EDT 570.00 3.45 3.35 3.50 -0.65 -15.85% 475 1,937 51.40% TSLA210604P00575000 2021-05-27 12:48PM EDT 575.00 3.80 3.75 4.00 -0.66 -14.80% 806 923 50.38% TSLA210604P00577500 2021-05-27 12:46PM EDT 577.50 4.05 4.05 4.25 -0.95 -19.00% 194 352 49.57% TSLA210604P00580000 2021-05-27 12:47PM EDT 580.00 4.40 4.35 4.55 -0.79 -15.22% 811 964 48.89% TSLA210604P00582500 2021-05-27 11:53AM EDT 582.50 5.06 4.65 4.95 -0.66 -11.54% 80 298 48.51% TSLA210604P00585000 2021-05-27 12:49PM EDT 585.00 5.13 5.10 5.35 -0.92 -15.21% 240 520 48.02% TSLA210604P00587500 2021-05-27 12:25PM EDT 587.50 5.89 5.50 5.70 -0.71 -10.76% 51 258 47.25% TSLA210604P00590000 2021-05-27 12:51PM EDT 590.00 6.05 5.95 6.20 -1.20 -16.55% 540 1,249 46.89% TSLA210604P00592500 2021-05-27 12:41PM EDT 592.50 6.85 6.45 6.65 -0.91 -11.73% 121 487 46.26% TSLA210604P00595000 2021-05-27 12:52PM EDT 595.00 7.10 7.05 7.25 -1.15 -13.94% 425 874 45.99% TSLA210604P00597500 2021-05-27 12:48PM EDT 597.50 7.63 7.60 7.80 -1.47 -16.15% 558 426 45.44% TSLA210604P00600000 2021-05-27 12:51PM EDT 600.00 8.30 8.20 8.40 -1.20 -12.63% 3,467 4,664 44.92% TSLA210604P00602500 2021-05-27 12:42PM EDT 602.50 9.40 9.00 9.15 -1.05 -10.05% 285 293 44.72% TSLA210604P00605000 2021-05-27 12:44PM EDT 605.00 9.93 9.80 9.95 -1.57 -13.65% 290 550 44.51% TSLA210604P00607500 2021-05-27 12:48PM EDT 607.50 10.60 10.65 10.85 -1.60 -13.11% 239 315 44.44% TSLA210604P00610000 2021-05-27 12:54PM EDT 610.00 11.60 11.50 11.65 -1.51 -11.52% 829 609 43.95% TSLA210604P00612500 2021-05-27 12:44PM EDT 612.50 13.00 12.45 12.65 -1.43 -9.91% 241 233 43.86% TSLA210604P00615000 2021-05-27 12:52PM EDT 615.00 13.42 13.45 13.60 -1.98 -12.86% 955 516 43.48% TSLA210604P00617500 2021-05-27 12:54PM EDT 617.50 14.55 14.60 14.75 -1.88 -11.44% 635 270 43.48% TSLA210604P00620000 2021-05-27 12:53PM EDT 620.00 15.89 15.70 15.85 -1.53 -8.78% 2,205 881 43.20% TSLA210604P00622500 2021-05-27 12:53PM EDT 622.50 17.10 16.95 17.10 -2.10 -10.94% 794 280 43.16% TSLA210604P00625000 2021-05-27 12:50PM EDT 625.00 18.20 18.30 18.50 -2.00 -9.90% 1,112 424 43.35% TSLA210604P00627500 2021-05-27 12:48PM EDT 627.50 19.60 19.65 19.85 -3.05 -13.47% 941 226 43.26% TSLA210604P00630000 2021-05-27 12:50PM EDT 630.00 21.00 21.25 21.45 -2.75 -11.58% 245 647 43.67% TSLA210604P00635000 2021-05-27 12:42PM EDT 635.00 25.17 24.10 24.40 -1.08 -4.11% 208 245 43.40% TSLA210604P00640000 2021-05-27 12:53PM EDT 640.00 27.95 27.65 27.90 -2.00 -6.68% 114 472 44.03% TSLA210604P00645000 2021-05-27 12:50PM EDT 645.00 31.20 31.35 31.60 -2.70 -7.96% 82 142 44.71% TSLA210604P00647500 2021-05-27 12:01PM EDT 647.50 34.34 33.10 33.40 -2.01 -5.53% 98 79 44.71% TSLA210604P00650000 2021-05-27 12:44PM EDT 650.00 35.00 35.00 35.25 -2.18 -5.86% 159 1,253 44.73% TSLA210604P00652500 2021-05-27 12:44PM EDT 652.50 36.65 37.15 37.50 -1.15 -3.04% 73 69 45.87% TSLA210604P00655000 2021-05-27 12:36PM EDT 655.00 41.00 38.95 39.25 +3.10 +8.18% 76 292 45.33% TSLA210604P00657500 2021-05-27 11:53AM EDT 657.50 43.35 41.00 41.30 +3.35 +8.37% 32 50 45.62% TSLA210604P00660000 2021-05-27 12:44PM EDT 660.00 42.65 43.15 43.45 -3.20 -6.98% 128 1,222 46.16% TSLA210604P00662500 2021-05-27 10:14AM EDT 662.50 41.20 45.35 45.65 -6.80 -14.17% 21 61 46.78% TSLA210604P00665000 2021-05-27 12:05PM EDT 665.00 49.82 47.55 47.90 +2.79 +5.93% 66 270 47.52% TSLA210604P00667500 2021-05-27 12:44PM EDT 667.50 49.30 49.65 49.95 -0.40 -0.80% 45 26 47.40% TSLA210604P00670000 2021-05-27 12:46PM EDT 670.00 51.75 52.00 52.40 -0.95 -1.80% 124 449 48.77% TSLA210604P00672500 2021-05-27 12:26PM EDT 672.50 55.69 54.15 54.60 +2.44 +4.58% 25 43 49.08% TSLA210604P00675000 2021-05-27 12:36PM EDT 675.00 58.60 56.55 56.90 -0.10 -0.17% 35 354 49.74% TSLA210604P00677500 2021-05-27 10:07AM EDT 677.50 55.25 58.80 59.10 -2.84 -4.89% 47 67 49.89% TSLA210604P00680000 2021-05-27 12:51PM EDT 680.00 61.20 61.25 61.60 +0.35 +0.58% 76 392 50.52% TSLA210604P00682500 2021-05-27 12:40PM EDT 682.50 62.95 63.50 63.85 +0.10 +0.16% 29 82 50.73% TSLA210604P00685000 2021-05-27 12:54PM EDT 685.00 65.75 65.95 66.30 -0.65 -0.98% 33 117 51.86% TSLA210604P00687500 2021-05-27 12:04PM EDT 687.50 69.30 68.10 68.40 +1.95 +2.90% 16 41 51.28% TSLA210604P00690000 2021-05-27 12:40PM EDT 690.00 71.45 70.45 70.80 +2.10 +3.03% 28 298 51.90% TSLA210604P00692500 2021-05-27 11:07AM EDT 692.50 72.45 72.90 73.20 -2.90 -3.85% 8 44 52.77% TSLA210604P00695000 2021-05-27 11:42AM EDT 695.00 76.40 75.20 75.50 +3.17 +4.33% 22 121 52.88% TSLA210604P00697500 2021-05-26 3:35PM EDT 697.50 72.15 77.85 78.20 -4.10 -5.38% 13 57 55.15% TSLA210604P00700000 2021-05-27 12:50PM EDT 700.00 79.76 80.10 80.35 +0.06 +0.08% 98 863 54.58% TSLA210604P00702500 2021-05-27 11:05AM EDT 702.50 82.65 82.50 82.85 -2.46 -2.89% 32 140 55.47% TSLA210604P00705000 2021-05-27 12:28PM EDT 705.00 87.13 84.85 85.20 +2.11 +2.48% 16 119 55.66% TSLA210604P00707500 2021-05-27 10:12AM EDT 707.50 83.35 87.25 87.65 -4.50 -5.12% 5 96 56.32% TSLA210604P00710000 2021-05-27 11:41AM EDT 710.00 90.80 89.70 90.00 -1.60 -1.73% 7 179 56.76% TSLA210604P00712500 2021-05-26 1:38PM EDT 712.50 93.60 92.15 92.45 +1.55 +1.68% 1 139 57.52% TSLA210604P00715000 2021-05-27 12:40PM EDT 715.00 95.65 94.90 95.20 +0.45 +0.47% 21 179 60.47% TSLA210604P00717500 2021-05-27 11:33AM EDT 717.50 98.75 97.10 97.45 +2.05 +2.12% 10 62 59.57% TSLA210604P00720000 2021-05-27 12:28PM EDT 720.00 101.67 99.15 100.00 +1.52 +1.52% 83 347 59.07% TSLA210604P00722500 2021-05-27 12:17PM EDT 722.50 104.40 101.80 102.35 +6.00 +6.10% 13 50 60.16% TSLA210604P00725000 2021-05-27 10:43AM EDT 725.00 100.95 102.50 104.80 -5.41 -5.09% 4 64 51.29% TSLA210604P00727500 2021-05-26 12:06PM EDT 727.50 106.67 106.30 107.30 0.00 - 6 44 59.79% TSLA210604P00730000 2021-05-27 10:45AM EDT 730.00 108.97 109.15 109.50 -0.23 -0.21% 4 225 61.06% TSLA210604P00732500 2021-05-27 10:31AM EDT 732.50 105.85 109.00 115.25 -3.75 -3.42% 5 80 64.82% TSLA210604P00735000 2021-05-27 10:14AM EDT 735.00 110.41 113.25 115.35 -4.76 -4.13% 9 143 62.84% TSLA210604P00737500 2021-05-27 10:31AM EDT 737.50 110.75 116.80 117.25 -2.35 -2.08% 2 19 66.00% TSLA210604P00740000 2021-05-26 10:56AM EDT 740.00 113.05 119.20 120.00 -11.57 -9.28% 1 159 67.70% TSLA210604P00742500 2021-05-27 11:16AM EDT 742.50 120.25 121.10 122.35 -20.00 -14.26% 1 76 65.06% TSLA210604P00745000 2021-05-26 12:46PM EDT 745.00 122.20 120.45 124.80 0.00 - 11 45 71.51% TSLA210604P00747500 2021-05-11 2:21PM EDT 747.50 166.95 126.10 127.05 0.00 - 1 49 65.33% TSLA210604P00750000 2021-05-27 12:07PM EDT 750.00 131.70 127.65 130.75 +5.72 +4.54% 3 93 67.70% TSLA210604P00752500 2021-05-27 12:15PM EDT 752.50 133.32 131.55 131.90 +37.27 +38.80% 7 11 68.95% TSLA210604P00755000 2021-05-27 12:15PM EDT 755.00 136.17 132.65 134.40 +2.38 +1.78% 7 15 59.96% TSLA210604P00760000 2021-05-27 12:02PM EDT 760.00 140.85 138.15 139.25 +3.96 +2.89% 7 33 64.80% TSLA210604P00765000 2021-05-17 9:49AM EDT 765.00 178.85 143.80 144.50 0.00 - 7 12 72.78% TSLA210604P00770000 2021-05-18 12:12PM EDT 770.00 191.06 148.90 149.30 0.00 - 10 30 74.00% TSLA210604P00775000 2021-05-26 3:37PM EDT 775.00 153.06 151.90 155.00 0.00 - 4 42 64.99% TSLA210604P00780000 2021-05-27 11:57AM EDT 780.00 160.55 158.40 159.35 -1.15 -0.71% 10 22 74.46% TSLA210604P00785000 2021-05-17 11:36AM EDT 785.00 208.90 161.55 167.05 0.00 - 1 52 81.84% TSLA210604P00790000 2021-05-24 10:29AM EDT 790.00 168.50 168.90 169.20 -29.16 -14.75% 2 9 80.42% TSLA210604P00795000 2021-05-27 10:12AM EDT 795.00 169.20 169.90 174.05 -47.44 -21.90% 1 70 82.13% TSLA210604P00800000 2021-05-27 10:46AM EDT 800.00 175.82 177.60 179.25 -2.93 -1.64% 10 202 72.17% TSLA210604P00810000 2021-05-26 1:41PM EDT 810.00 188.60 188.85 189.75 0.00 - 8 130 90.58% TSLA210604P00820000 2021-05-24 1:56PM EDT 820.00 213.87 197.50 199.05 0.00 - 7 12 73.10% TSLA210604P00830000 2021-05-26 11:40AM EDT 830.00 212.25 208.55 210.20 0.00 - 2 37 98.22% TSLA210604P00840000 2021-05-26 2:59PM EDT 840.00 216.21 218.55 219.55 0.00 - 4 60 96.85% TSLA210604P00850000 2021-05-27 12:07PM EDT 850.00 231.00 228.45 229.30 -39.83 -14.71% 3 122 96.97% TSLA210604P00860000 2021-04-28 11:15AM EDT 860.00 168.52 238.50 239.55 0.00 - 30 2 102.59% TSLA210604P00870000 2021-05-27 10:31AM EDT 870.00 242.10 247.85 249.70 +64.28 +36.15% 1 4 100.95% TSLA210604P00880000 2021-04-22 2:25PM EDT 880.00 167.63 292.70 302.15 0.00 - - 0 280.27% TSLA210604P00890000 2021-05-26 10:33AM EDT 890.00 280.15 267.65 269.05 0.00 - - - 94.73% TSLA210604P00900000 2021-05-27 12:07PM EDT 900.00 280.95 278.70 279.65 +45.45 +19.30% 1 0 116.82% TSLA210604P00910000 2021-05-27 10:27AM EDT 910.00 283.30 288.25 289.20 +71.90 +34.01% 1 0 110.94% TSLA210604P00920000 2021-04-27 9:55AM EDT 920.00 220.90 298.15 299.70 0.00 - 15 0 117.92% TSLA210604P00930000 2021-05-26 1:53PM EDT 930.00 309.10 307.15 308.90 0.00 - - - 120.09% TSLA210604P00950000 2021-05-12 1:34PM EDT 950.00 348.37 328.70 329.05 0.00 - 1 0 124.81% TSLA210604P00980000 2021-05-11 11:23AM EDT 980.00 365.05 358.75 359.85 0.00 - 1 2 140.65% TSLA210604P00990000 2021-04-23 12:15PM EDT 990.00 263.75 402.70 412.10 0.00 - 20 20 327.23% TSLA210604P01050000 2021-04-22 10:35AM EDT 1,050.00 308.20 462.80 472.10 0.00 - - 0 349.65% TSLA210604P01250000 2021-05-11 9:51AM EDT 1,250.00 632.40 626.00 633.00 0.00 - 1 0 203.86% TSLA210604P01275000 2021-05-11 9:51AM EDT 1,275.00 657.40 651.00 658.00 0.00 - 1 0 208.57% TSLA210604P01300000 2021-05-20 1:41PM EDT 1,300.00 719.35 676.00 683.00 0.00 - - 1 213.16% Yahoo Finance Plus People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,251.69 -13.47 -0.41% AAPL Apple Inc. 126.61 -0.24 -0.19% FB Facebook, Inc. 331.40 +3.74 +1.14% NFLX Netflix, Inc. 503.55 +1.19 +0.24% GOOG Alphabet Inc. 2,431.05 -2.48 -0.10% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap