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 48 minutes S&P 500 4,206.30 +10.31(+0.25%) Dow 30 34,441.58 +118.53(+0.35%) Nasdaq 13,770.94 +32.95(+0.24%) Russell 2000 2,271.00 +21.72(+0.97%) Crude Oil 66.55 +0.34(+0.51%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 621.98+2.85 (+0.46%) 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 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 100.00 488.65 520.90 522.85 0.00 - - 0 319.92% TSLA210611C00200000 2021-05-26 1:15PM EDT 200.00 420.10 420.20 422.70 0.00 - - - 250.59% TSLA210611C00300000 2021-05-26 12:55PM EDT 300.00 318.55 319.60 322.15 0.00 - 4 8 148.54% TSLA210611C00310000 2021-05-26 1:14PM EDT 310.00 310.90 310.80 316.70 0.00 - - - 179.37% TSLA210611C00320000 2021-05-20 1:11PM EDT 320.00 259.35 300.65 301.90 0.00 - - 3 123.05% TSLA210611C00330000 2021-05-21 11:38AM EDT 330.00 255.30 291.05 292.60 0.00 - 1 1 111.13% TSLA210611C00340000 2021-05-20 12:03PM EDT 340.00 239.05 279.35 281.70 0.00 - - 3 0.00% TSLA210611C00350000 2021-05-24 10:35AM EDT 350.00 276.70 270.60 271.95 +31.15 +12.69% 40 - 110.64% TSLA210611C00370000 2021-05-26 9:52AM EDT 370.00 234.60 248.75 253.90 0.00 - - - 140.43% TSLA210611C00380000 2021-05-26 9:33AM EDT 380.00 225.70 238.55 241.95 0.00 - - - 96.00% TSLA210611C00390000 2021-05-25 1:31PM EDT 390.00 212.35 230.15 233.90 0.00 - - - 94.63% TSLA210611C00400000 2021-05-26 1:14PM EDT 400.00 218.84 220.65 222.65 -2.36 -1.07% 1 8 105.32% TSLA210611C00410000 2021-05-26 9:50AM EDT 410.00 194.95 211.50 213.00 0.00 - 2 17 91.99% TSLA210611C00420000 2021-05-24 9:53AM EDT 420.00 177.90 199.30 204.30 0.00 - 3 21 69.34% TSLA210611C00430000 2021-05-25 1:07PM EDT 430.00 196.20 190.65 192.05 +20.00 +11.35% 1 52 77.39% TSLA210611C00440000 2021-05-25 2:44PM EDT 440.00 164.15 181.35 183.75 0.00 - 3 31 83.59% TSLA210611C00450000 2021-05-26 10:21AM EDT 450.00 156.85 171.75 172.20 0.00 - 3 30 66.50% TSLA210611C00455000 2021-05-21 10:58AM EDT 455.00 149.40 166.70 167.75 0.00 - 5 12 70.85% TSLA210611C00460000 2021-05-26 10:21AM EDT 460.00 157.90 161.75 162.20 0.00 - 21 39 62.45% TSLA210611C00465000 2021-05-26 11:46AM EDT 465.00 155.85 154.00 158.55 0.00 - 19 25 83.01% TSLA210611C00470000 2021-05-26 11:41AM EDT 470.00 149.60 151.05 152.80 0.00 - 8 33 56.84% TSLA210611C00475000 2021-05-26 12:25PM EDT 475.00 146.30 147.30 147.75 0.00 - 9 34 67.04% TSLA210611C00480000 2021-05-26 1:30PM EDT 480.00 142.15 142.20 142.65 -1.20 -0.84% 2 63 63.38% TSLA210611C00485000 2021-05-27 12:01PM EDT 485.00 135.95 137.45 139.50 -0.75 -0.55% 4 22 72.31% TSLA210611C00490000 2021-05-26 2:08PM EDT 490.00 134.70 132.20 132.60 0.00 - 20 38 58.69% TSLA210611C00495000 2021-05-27 12:11PM EDT 495.00 126.25 127.30 127.70 -0.95 -0.75% 3 114 57.86% TSLA210611C00500000 2021-05-27 12:04PM EDT 500.00 121.90 122.45 122.85 -2.85 -2.28% 7 48 57.45% TSLA210611C00505000 2021-05-27 12:01PM EDT 505.00 116.55 117.90 118.40 -1.05 -0.89% 16 104 59.96% TSLA210611C00510000 2021-05-27 10:35AM EDT 510.00 118.20 113.10 113.55 +5.35 +4.74% 4 13 59.01% TSLA210611C00515000 2021-05-26 1:08PM EDT 515.00 111.80 107.85 108.45 +4.50 +4.19% 5 29 55.30% TSLA210611C00520000 2021-05-27 12:01PM EDT 520.00 102.15 103.15 103.65 -3.65 -3.45% 13 50 54.82% TSLA210611C00525000 2021-05-27 12:43PM EDT 525.00 97.32 98.40 98.85 -3.58 -3.55% 33 38 53.96% TSLA210611C00530000 2021-05-26 3:28PM EDT 530.00 92.35 93.70 94.20 -3.65 -3.80% 9 44 53.49% TSLA210611C00535000 2021-05-26 2:08PM EDT 535.00 94.34 89.45 89.95 +2.64 +2.88% 2 19 54.93% TSLA210611C00540000 2021-05-26 3:35PM EDT 540.00 83.97 84.85 85.40 -3.13 -3.59% 21 62 54.30% TSLA210611C00545000 2021-05-26 1:08PM EDT 545.00 85.60 80.05 80.55 +6.06 +7.62% 6 32 52.41% TSLA210611C00550000 2021-05-27 10:54AM EDT 550.00 74.92 75.25 75.75 +1.27 +1.72% 30 94 50.55% TSLA210611C00555000 2021-05-27 11:31AM EDT 555.00 69.95 71.15 71.45 -5.30 -7.04% 6 46 50.84% TSLA210611C00560000 2021-05-27 12:17PM EDT 560.00 64.95 66.55 66.95 -2.70 -3.99% 76 155 50.24% TSLA210611C00565000 2021-05-27 12:44PM EDT 565.00 62.35 62.40 62.85 -2.44 -3.77% 3 32 50.18% TSLA210611C00570000 2021-05-27 11:57AM EDT 570.00 56.60 58.10 58.95 -4.05 -6.68% 33 124 50.36% TSLA210611C00575000 2021-05-27 9:43AM EDT 575.00 59.50 54.00 54.40 +6.27 +11.78% 2 125 48.45% TSLA210611C00577500 2021-05-27 10:05AM EDT 577.50 57.60 52.15 52.60 +3.24 +5.96% 15 76 48.69% TSLA210611C00580000 2021-05-27 10:27AM EDT 580.00 52.50 50.30 50.80 +3.28 +6.66% 32 240 48.84% TSLA210611C00582500 2021-05-27 10:50AM EDT 582.50 49.00 48.35 48.75 -0.06 -0.12% 8 242 48.28% TSLA210611C00585000 2021-05-27 12:50PM EDT 585.00 46.75 46.50 46.95 -1.00 -2.09% 71 254 48.25% TSLA210611C00587500 2021-05-27 10:31AM EDT 587.50 49.75 44.45 44.80 +6.00 +13.71% 11 78 47.34% TSLA210611C00590000 2021-05-27 12:02PM EDT 590.00 42.39 42.70 43.05 -3.48 -7.59% 78 456 47.29% TSLA210611C00592500 2021-05-27 11:33AM EDT 592.50 40.05 41.15 41.45 -1.53 -3.68% 5 71 47.49% TSLA210611C00595000 2021-05-27 12:50PM EDT 595.00 39.55 39.40 39.70 +0.87 +2.25% 38 192 47.28% TSLA210611C00597500 2021-05-27 12:14PM EDT 597.50 36.65 37.45 37.80 -2.17 -5.59% 15 180 46.67% TSLA210611C00600000 2021-05-27 12:45PM EDT 600.00 36.25 35.90 36.15 +0.82 +2.31% 183 2,673 46.52% TSLA210611C00602500 2021-05-27 11:13AM EDT 602.50 36.77 34.30 34.60 +3.57 +10.75% 39 245 46.50% TSLA210611C00605000 2021-05-27 12:45PM EDT 605.00 33.15 32.85 33.15 -1.15 -3.35% 88 177 46.60% TSLA210611C00607500 2021-05-27 12:38PM EDT 607.50 30.45 31.05 31.30 -2.70 -8.14% 29 129 45.81% TSLA210611C00610000 2021-05-27 12:54PM EDT 610.00 29.67 29.60 29.85 +0.17 +0.58% 218 501 45.75% TSLA210611C00612500 2021-05-27 11:48AM EDT 612.50 27.90 28.25 28.55 +1.00 +3.72% 18 73 45.91% TSLA210611C00615000 2021-05-27 12:52PM EDT 615.00 27.00 26.85 27.10 +0.55 +2.08% 130 289 45.69% TSLA210611C00617500 2021-05-27 12:45PM EDT 617.50 26.05 25.50 25.75 +0.90 +3.58% 165 161 45.58% TSLA210611C00620000 2021-05-27 12:54PM EDT 620.00 24.26 24.20 24.45 +0.26 +1.08% 946 743 45.48% TSLA210611C00622500 2021-05-27 12:46PM EDT 622.50 23.26 22.90 23.10 +0.75 +3.33% 293 139 45.22% TSLA210611C00625000 2021-05-27 12:45PM EDT 625.00 22.00 21.90 22.05 +0.75 +3.53% 720 620 45.44% TSLA210611C00627500 2021-05-27 12:55PM EDT 627.50 20.60 20.55 20.75 +0.43 +2.13% 223 172 45.11% TSLA210611C00630000 2021-05-27 12:52PM EDT 630.00 19.80 19.40 19.55 +0.75 +3.94% 397 751 44.89% TSLA210611C00635000 2021-05-27 12:50PM EDT 635.00 17.60 17.35 17.50 +0.50 +2.92% 97 271 44.88% TSLA210611C00640000 2021-05-27 12:45PM EDT 640.00 15.80 15.65 15.75 +0.61 +4.02% 379 480 45.15% TSLA210611C00645000 2021-05-27 12:44PM EDT 645.00 13.88 13.85 14.00 +0.43 +3.20% 143 179 45.11% TSLA210611C00647500 2021-05-27 12:02PM EDT 647.50 12.99 13.15 13.25 +0.04 +0.31% 39 216 45.23% TSLA210611C00650000 2021-05-27 12:55PM EDT 650.00 12.30 12.30 12.40 +0.10 +0.82% 811 1,811 45.08% TSLA210611C00652500 2021-05-27 11:58AM EDT 652.50 11.45 11.55 11.70 -2.01 -14.93% 68 75 45.15% TSLA210611C00655000 2021-05-27 12:13PM EDT 655.00 10.80 10.85 11.00 -0.05 -0.46% 93 203 45.17% TSLA210611C00657500 2021-05-27 11:59AM EDT 657.50 10.16 10.30 10.40 -1.65 -13.97% 54 107 45.32% TSLA210611C00660000 2021-05-27 12:48PM EDT 660.00 9.90 9.70 9.80 +0.46 +4.87% 117 659 45.41% TSLA210611C00662500 2021-05-27 11:47AM EDT 662.50 9.10 9.15 9.30 +0.10 +1.11% 70 66 45.66% TSLA210611C00665000 2021-05-27 11:44AM EDT 665.00 8.39 8.50 8.60 -1.71 -16.93% 141 289 45.37% TSLA210611C00667500 2021-05-27 11:53AM EDT 667.50 7.65 8.00 8.10 -0.40 -4.97% 56 54 45.49% TSLA210611C00670000 2021-05-27 12:52PM EDT 670.00 7.75 7.65 7.75 +0.31 +4.17% 264 349 45.92% TSLA210611C00672500 2021-05-27 11:56AM EDT 672.50 6.90 7.10 7.25 -0.15 -2.13% 20 69 45.92% TSLA210611C00675000 2021-05-27 10:44AM EDT 675.00 6.50 6.65 6.80 -0.05 -0.76% 129 269 45.97% TSLA210611C00677500 2021-05-27 11:42AM EDT 677.50 6.30 6.30 6.40 -0.80 -11.27% 32 137 46.09% TSLA210611C00680000 2021-05-27 12:53PM EDT 680.00 6.00 5.90 6.05 +0.15 +2.56% 1,580 440 46.30% TSLA210611C00682500 2021-05-27 12:37PM EDT 682.50 5.45 5.55 5.70 -0.59 -9.77% 17 152 46.45% TSLA210611C00685000 2021-05-27 12:44PM EDT 685.00 5.35 5.25 5.40 +0.35 +7.00% 109 204 46.70% TSLA210611C00687500 2021-05-27 11:09AM EDT 687.50 5.60 5.00 5.10 -0.05 -0.88% 17 77 46.89% TSLA210611C00690000 2021-05-27 12:16PM EDT 690.00 4.60 4.70 4.75 -0.05 -1.08% 33 582 46.87% TSLA210611C00692500 2021-05-27 12:21PM EDT 692.50 4.15 4.45 4.55 -1.10 -20.95% 27 53 47.28% TSLA210611C00695000 2021-05-27 11:44AM EDT 695.00 4.05 4.20 4.30 -0.90 -18.18% 156 184 47.49% TSLA210611C00697500 2021-05-27 9:36AM EDT 697.50 3.75 3.95 4.00 -0.10 -2.60% 102 168 47.46% TSLA210611C00700000 2021-05-27 12:45PM EDT 700.00 3.85 3.70 3.80 +0.10 +2.67% 470 1,284 47.74% TSLA210611C00702500 2021-05-27 12:45PM EDT 702.50 3.61 3.55 3.65 -0.49 -11.95% 130 114 48.16% TSLA210611C00705000 2021-05-27 12:06PM EDT 705.00 3.25 3.30 3.40 0.00 - 61 385 48.17% TSLA210611C00707500 2021-05-27 11:20AM EDT 707.50 3.50 3.20 3.30 +0.20 +6.06% 19 76 48.72% TSLA210611C00710000 2021-05-27 12:41PM EDT 710.00 2.98 3.05 3.10 +0.08 +2.76% 41 387 48.84% TSLA210611C00712500 2021-05-26 3:10PM EDT 712.50 3.00 2.86 2.90 -0.10 -3.23% 3 36 48.90% TSLA210611C00715000 2021-05-27 11:20AM EDT 715.00 2.60 2.72 2.77 -0.45 -14.75% 46 97 49.23% TSLA210611C00717500 2021-05-27 11:11AM EDT 717.50 3.00 2.58 2.62 -0.01 -0.33% 20 111 49.43% TSLA210611C00720000 2021-05-27 12:49PM EDT 720.00 2.50 2.46 2.50 +0.11 +4.60% 65 308 49.73% TSLA210611C00722500 2021-05-27 9:56AM EDT 722.50 3.05 2.36 2.40 +0.62 +25.51% 19 46 50.01% TSLA210611C00725000 2021-05-27 11:38AM EDT 725.00 2.24 2.23 2.28 -0.21 -8.57% 34 107 50.22% TSLA210611C00730000 2021-05-27 12:25PM EDT 730.00 2.00 2.03 2.07 +0.05 +2.56% 123 267 50.78% TSLA210611C00735000 2021-05-27 9:57AM EDT 735.00 2.03 1.85 1.89 +0.25 +14.04% 4 123 51.37% TSLA210611C00740000 2021-05-27 12:28PM EDT 740.00 1.66 1.69 1.73 -0.15 -8.29% 23 107 51.97% TSLA210611C00745000 2021-05-27 12:37PM EDT 745.00 1.52 1.55 1.60 -0.23 -13.14% 3 88 52.61% TSLA210611C00750000 2021-05-27 12:24PM EDT 750.00 1.38 1.44 1.48 -0.02 -1.43% 187 424 53.32% TSLA210611C00755000 2021-05-27 12:45PM EDT 755.00 1.36 1.32 1.37 -0.13 -8.72% 10 304 53.93% TSLA210611C00760000 2021-05-27 11:27AM EDT 760.00 1.33 1.24 1.27 -0.04 -2.92% 10 111 54.65% TSLA210611C00765000 2021-05-27 10:14AM EDT 765.00 1.32 1.14 1.19 +0.21 +18.92% 4 125 55.31% TSLA210611C00770000 2021-05-27 12:34PM EDT 770.00 1.05 1.07 1.10 -0.02 -1.87% 32 102 55.98% TSLA210611C00780000 2021-05-27 11:32AM EDT 780.00 0.92 0.93 0.97 -0.04 -4.17% 19 870 57.35% TSLA210611C00790000 2021-05-27 11:34AM EDT 790.00 0.77 0.82 0.86 -0.07 -8.33% 9 114 58.74% TSLA210611C00800000 2021-05-27 12:45PM EDT 800.00 0.75 0.72 0.77 +0.03 +4.17% 213 583 60.11% TSLA210611C00810000 2021-05-27 11:47AM EDT 810.00 0.66 0.65 0.69 +0.01 +1.54% 6 170 61.52% TSLA210611C00820000 2021-05-27 12:34PM EDT 820.00 0.60 0.58 0.62 -0.01 -1.64% 15 248 62.84% TSLA210611C00830000 2021-05-27 12:11PM EDT 830.00 0.52 0.52 0.56 -0.05 -8.77% 8 110 64.16% TSLA210611C00840000 2021-05-27 11:29AM EDT 840.00 0.50 0.47 0.50 -0.02 -3.85% 43 134 65.38% TSLA210611C00850000 2021-05-27 10:24AM EDT 850.00 0.46 0.42 0.46 -0.05 -9.80% 4 176 66.65% TSLA210611C00860000 2021-05-27 9:42AM EDT 860.00 0.43 0.38 0.41 -0.04 -8.51% 4 99 67.77% TSLA210611C00870000 2021-05-27 10:51AM EDT 870.00 0.41 0.35 0.38 +0.04 +10.81% 3 373 69.14% TSLA210611C00880000 2021-05-27 12:53PM EDT 880.00 0.31 0.32 0.34 -0.06 -16.22% 6 218 70.22% TSLA210611C00890000 2021-05-27 12:30PM EDT 890.00 0.29 0.28 0.31 +0.03 +11.54% 3 280 71.19% TSLA210611C00900000 2021-05-27 12:28PM EDT 900.00 0.26 0.25 0.29 -0.05 -16.13% 16 388 72.31% TSLA210611C00910000 2021-05-27 10:22AM EDT 910.00 0.31 0.23 0.26 +0.10 +47.62% 7 284 73.34% TSLA210611C00920000 2021-05-26 12:19PM EDT 920.00 0.24 0.21 0.24 -0.04 -14.29% 1 77 74.41% TSLA210611C00930000 2021-05-21 3:28PM EDT 930.00 0.20 0.19 0.22 0.00 - 1 38 75.39% TSLA210611C00940000 2021-05-21 3:40PM EDT 940.00 0.24 0.17 0.21 0.00 - 52 292 76.47% TSLA210611C00950000 2021-05-27 10:12AM EDT 950.00 0.22 0.15 0.19 -0.02 -8.33% 1 143 77.25% TSLA210611C00960000 2021-05-27 12:26PM EDT 960.00 0.16 0.14 0.16 -0.03 -15.79% 2 16 77.93% TSLA210611C00970000 2021-05-26 10:46AM EDT 970.00 0.14 0.13 0.17 0.00 - 4 24 79.49% TSLA210611C00980000 2021-05-24 1:53PM EDT 980.00 0.13 0.12 0.16 0.00 - 1 40 80.57% TSLA210611C00990000 2021-05-21 3:55PM EDT 990.00 0.12 0.11 0.15 -0.04 -25.00% 2 111 81.54% TSLA210611C01000000 2021-05-27 9:42AM EDT 1,000.00 0.14 0.10 0.12 +0.01 +7.69% 23 309 81.64% TSLA210611C01025000 2021-05-27 11:54AM EDT 1,025.00 0.11 0.08 0.11 0.00 - 62 40 84.18% TSLA210611C01050000 2021-05-27 10:36AM EDT 1,050.00 0.10 0.06 0.08 -0.01 -9.09% 3 57 85.35% TSLA210611C01075000 2021-05-26 1:07PM EDT 1,075.00 0.09 0.05 0.09 0.00 - 2 5 88.87% TSLA210611C01100000 2021-05-26 11:58AM EDT 1,100.00 0.07 0.04 0.07 0.00 - 1 51 90.23% TSLA210611C01125000 2021-05-25 1:51PM EDT 1,125.00 0.05 0.03 0.06 0.00 - 1 22 91.80% TSLA210611C01150000 2021-05-27 11:55AM EDT 1,150.00 0.05 0.02 0.06 -0.02 -28.57% 1 34 93.75% TSLA210611C01175000 2021-05-26 1:55PM EDT 1,175.00 0.05 0.02 0.06 0.00 - 11 22 96.88% TSLA210611C01200000 2021-05-26 12:19PM EDT 1,200.00 0.03 0.01 0.05 0.00 - 7 82 97.66% TSLA210611C01225000 2021-05-27 12:00PM EDT 1,225.00 0.03 0.01 0.05 -0.03 -50.00% 1 64 100.00% TSLA210611C01250000 2021-05-24 10:37AM EDT 1,250.00 0.04 0.01 0.04 0.00 - 6 13 101.56% TSLA210611C01275000 2021-05-26 1:10PM EDT 1,275.00 0.01 0.00 0.04 -0.02 -66.67% 1 21 102.34% TSLA210611C01300000 2021-05-26 1:11PM EDT 1,300.00 0.04 0.01 0.04 0.00 - 5 20 106.64% TSLA210611C01325000 2021-05-21 11:02AM EDT 1,325.00 0.06 0.01 0.04 0.00 - 1 31 109.38% TSLA210611C01350000 2021-05-20 12:06PM EDT 1,350.00 0.04 0.00 0.03 0.00 - 2 13 107.81% TSLA210611C01375000 2021-05-21 1:42PM EDT 1,375.00 0.03 0.00 0.03 0.00 - 1 27 109.38% TSLA210611C01400000 2021-05-27 12:36PM EDT 1,400.00 0.02 0.02 0.03 +0.01 +100.00% 2 233 116.41% PutsforJune 11, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210611P00050000 2021-05-27 10:31AM EDT 50.00 0.02 0.00 0.03 +0.01 +100.00% 8 5 362.50% TSLA210611P00100000 2021-05-26 12:27PM EDT 100.00 0.01 0.00 0.01 0.00 - 20 691 243.75% TSLA210611P00150000 2021-05-26 1:50PM EDT 150.00 0.02 0.00 0.01 0.00 - 202 406 187.50% TSLA210611P00200000 2021-05-27 9:40AM EDT 200.00 0.02 0.01 0.05 -0.01 -33.33% 1 761 173.44% TSLA210611P00250000 2021-05-27 11:27AM EDT 250.00 0.06 0.05 0.07 -0.03 -33.33% 14 618 148.83% TSLA210611P00300000 2021-05-27 12:42PM EDT 300.00 0.11 0.05 0.16 +0.02 +22.22% 3 656 126.95% TSLA210611P00310000 2021-05-27 10:02AM EDT 310.00 0.18 0.01 0.32 -0.01 -5.26% 1 9 127.34% TSLA210611P00320000 2021-05-26 1:16PM EDT 320.00 0.20 0.05 0.35 +0.01 +5.26% 1 21 124.61% TSLA210611P00330000 2021-05-26 1:29PM EDT 330.00 0.22 0.03 0.25 0.00 - 25 101 114.65% TSLA210611P00340000 2021-05-26 12:23PM EDT 340.00 0.28 0.09 0.26 0.00 - 36 88 112.31% TSLA210611P00350000 2021-05-27 12:41PM EDT 350.00 0.25 0.18 0.26 +0.03 +13.64% 6 678 110.16% TSLA210611P00360000 2021-05-26 12:47PM EDT 360.00 0.32 0.16 0.35 0.00 - 1 29 107.03% TSLA210611P00370000 2021-05-26 3:44PM EDT 370.00 0.45 0.20 0.54 0.00 - 4 24 106.93% TSLA210611P00380000 2021-05-26 2:16PM EDT 380.00 0.49 0.24 0.43 0.00 - 111 143 100.64% TSLA210611P00390000 2021-05-27 10:24AM EDT 390.00 0.42 0.29 0.60 -0.04 -8.70% 9 76 99.41% TSLA210611P00400000 2021-05-27 11:56AM EDT 400.00 0.55 0.44 0.55 +0.01 +1.85% 59 438 96.00% TSLA210611P00410000 2021-05-27 11:34AM EDT 410.00 0.54 0.45 0.64 -0.05 -8.47% 22 210 92.43% TSLA210611P00420000 2021-05-27 12:14PM EDT 420.00 0.57 0.60 0.68 -0.11 -16.18% 8 358 89.75% TSLA210611P00430000 2021-05-27 10:53AM EDT 430.00 0.65 0.58 0.82 -0.09 -12.16% 12 1,710 86.13% TSLA210611P00440000 2021-05-27 10:44AM EDT 440.00 0.69 0.69 0.88 -0.15 -17.86% 55 237 82.89% TSLA210611P00450000 2021-05-27 12:27PM EDT 450.00 0.86 0.82 0.90 -0.09 -9.47% 387 499 79.35% TSLA210611P00455000 2021-05-27 10:14AM EDT 455.00 0.99 0.79 0.98 -0.01 -1.00% 2 70 77.37% TSLA210611P00460000 2021-05-27 11:13AM EDT 460.00 1.00 0.93 1.06 -0.07 -6.54% 23 359 76.54% TSLA210611P00465000 2021-05-26 1:54PM EDT 465.00 1.00 0.85 1.12 -0.14 -12.28% 5 109 74.05% TSLA210611P00470000 2021-05-27 11:18AM EDT 470.00 1.10 0.99 1.18 -0.07 -5.98% 20 4,506 72.95% TSLA210611P00475000 2021-05-27 11:10AM EDT 475.00 1.15 0.99 1.26 -0.09 -7.26% 1 45 71.06% TSLA210611P00480000 2021-05-27 12:14PM EDT 480.00 1.22 1.18 1.26 -0.18 -12.86% 20 5,249 69.75% TSLA210611P00485000 2021-05-26 10:41AM EDT 485.00 1.16 1.32 1.43 -0.36 -23.68% 3 51 68.93% TSLA210611P00490000 2021-05-27 9:52AM EDT 490.00 1.37 1.36 1.50 -0.27 -16.46% 29 230 67.07% TSLA210611P00495000 2021-05-27 11:05AM EDT 495.00 1.60 1.47 1.66 -0.14 -8.05% 103 176 65.87% TSLA210611P00500000 2021-05-27 12:52PM EDT 500.00 1.73 1.65 1.75 -0.18 -9.42% 1,163 957 64.56% TSLA210611P00505000 2021-05-27 11:34AM EDT 505.00 1.87 1.77 1.93 -0.16 -7.88% 39 111 63.28% TSLA210611P00510000 2021-05-27 12:24PM EDT 510.00 2.08 1.93 2.09 -0.11 -5.02% 42 399 61.96% TSLA210611P00515000 2021-05-27 11:46AM EDT 515.00 2.23 2.07 2.28 -0.21 -8.61% 15 140 60.58% TSLA210611P00520000 2021-05-27 12:18PM EDT 520.00 2.47 2.30 2.46 -0.23 -8.52% 3,876 2,014 59.35% TSLA210611P00525000 2021-05-27 12:52PM EDT 525.00 2.57 2.57 2.70 -0.48 -15.74% 39 7,818 58.29% TSLA210611P00530000 2021-05-27 12:52PM EDT 530.00 2.94 2.85 2.99 -0.45 -13.27% 47 403 57.23% TSLA210611P00535000 2021-05-27 9:47AM EDT 535.00 3.40 3.10 3.35 -0.23 -6.34% 10 246 56.12% TSLA210611P00540000 2021-05-27 10:23AM EDT 540.00 3.50 3.50 3.70 -0.50 -12.50% 50 637 55.18% TSLA210611P00545000 2021-05-27 12:12PM EDT 545.00 4.17 3.85 4.10 -0.38 -8.35% 45 217 54.05% TSLA210611P00550000 2021-05-27 12:55PM EDT 550.00 4.53 4.40 4.55 -0.67 -12.88% 190 1,423 53.25% TSLA210611P00555000 2021-05-27 12:55PM EDT 555.00 5.03 4.90 5.15 -0.77 -13.28% 79 240 52.42% TSLA210611P00560000 2021-05-27 12:48PM EDT 560.00 5.65 5.70 5.80 -0.92 -14.00% 127 440 51.96% TSLA210611P00565000 2021-05-27 12:34PM EDT 565.00 6.75 6.30 6.45 -0.30 -4.26% 117 120 50.93% TSLA210611P00570000 2021-05-27 12:42PM EDT 570.00 7.56 7.10 7.30 -0.51 -6.32% 65 384 50.28% TSLA210611P00575000 2021-05-27 12:20PM EDT 575.00 8.76 8.00 8.25 -0.56 -6.01% 33 298 49.98% TSLA210611P00577500 2021-05-27 12:42PM EDT 577.50 9.04 8.55 8.85 -0.26 -2.80% 57 171 49.92% TSLA210611P00580000 2021-05-27 12:42PM EDT 580.00 9.51 9.10 9.35 -0.89 -8.56% 138 587 49.52% TSLA210611P00582500 2021-05-27 11:46AM EDT 582.50 10.25 9.60 9.85 -0.16 -1.54% 44 61 49.07% TSLA210611P00585000 2021-05-27 11:27AM EDT 585.00 10.80 10.30 10.50 -0.30 -2.70% 54 298 48.90% TSLA210611P00587500 2021-05-27 11:58AM EDT 587.50 11.45 10.85 11.10 -0.80 -6.53% 127 483 48.55% TSLA210611P00590000 2021-05-27 12:46PM EDT 590.00 11.49 11.60 11.80 -0.98 -7.86% 173 289 48.36% TSLA210611P00592500 2021-05-27 12:31PM EDT 592.50 12.84 12.35 12.50 -0.29 -2.21% 13 75 48.10% TSLA210611P00595000 2021-05-27 11:54AM EDT 595.00 14.25 13.10 13.30 -0.25 -1.72% 58 188 47.98% TSLA210611P00597500 2021-05-27 11:59AM EDT 597.50 14.55 13.75 13.95 -0.50 -3.32% 50 110 47.46% TSLA210611P00600000 2021-05-27 12:39PM EDT 600.00 15.39 14.70 14.90 -0.66 -4.11% 256 860 47.51% TSLA210611P00602500 2021-05-27 12:44PM EDT 602.50 15.80 15.60 15.80 -1.47 -8.51% 58 89 47.37% TSLA210611P00605000 2021-05-27 12:44PM EDT 605.00 16.74 16.55 16.60 -0.41 -2.39% 58 208 46.95% TSLA210611P00607500 2021-05-27 12:13PM EDT 607.50 18.25 17.50 17.65 -1.10 -5.68% 77 102 46.96% TSLA210611P00610000 2021-05-27 12:51PM EDT 610.00 18.60 18.40 18.55 -1.45 -7.23% 265 675 46.59% TSLA210611P00612500 2021-05-27 12:28PM EDT 612.50 20.50 19.45 19.60 -1.00 -4.65% 113 587 46.44% TSLA210611P00615000 2021-05-27 12:40PM EDT 615.00 21.28 20.55 20.70 -1.33 -5.88% 130 676 46.31% TSLA210611P00617500 2021-05-27 12:47PM EDT 617.50 21.60 21.80 21.95 -1.75 -7.49% 98 72 46.40% TSLA210611P00620000 2021-05-27 12:54PM EDT 620.00 23.10 23.10 23.30 -1.80 -7.23% 345 749 46.59% TSLA210611P00622500 2021-05-27 12:41PM EDT 622.50 24.00 24.35 24.50 -2.15 -8.22% 132 274 46.41% TSLA210611P00625000 2021-05-27 12:33PM EDT 625.00 26.91 25.35 25.55 -0.65 -2.36% 249 235 45.87% TSLA210611P00627500 2021-05-27 11:54AM EDT 627.50 28.59 26.70 26.90 +2.19 +8.30% 77 200 45.83% TSLA210611P00630000 2021-05-27 12:28PM EDT 630.00 29.45 28.35 28.55 -0.91 -3.00% 209 278 46.29% TSLA210611P00635000 2021-05-27 12:20PM EDT 635.00 31.10 31.00 31.25 -3.10 -9.06% 192 237 45.80% TSLA210611P00640000 2021-05-27 12:05PM EDT 640.00 35.57 34.40 34.60 +2.05 +6.12% 65 240 46.29% TSLA210611P00645000 2021-05-27 12:20PM EDT 645.00 39.45 37.55 37.80 +1.10 +2.87% 25 141 46.18% TSLA210611P00647500 2021-05-27 12:14PM EDT 647.50 40.65 39.40 39.70 +2.25 +5.86% 19 45 46.63% TSLA210611P00650000 2021-05-27 12:33PM EDT 650.00 42.61 41.05 41.35 +0.82 +1.96% 40 329 46.49% TSLA210611P00652500 2021-05-27 12:20PM EDT 652.50 45.05 42.80 43.10 +0.10 +0.22% 10 44 46.49% TSLA210611P00655000 2021-05-27 11:58AM EDT 655.00 46.05 44.70 45.00 +2.85 +6.60% 27 77 46.74% TSLA210611P00657500 2021-05-27 10:23AM EDT 657.50 42.75 46.65 46.90 -2.70 -5.94% 10 28 46.92% TSLA210611P00660000 2021-05-27 10:21AM EDT 660.00 45.85 48.30 48.60 -2.60 -5.37% 28 189 46.59% TSLA210611P00662500 2021-05-27 11:09AM EDT 662.50 48.95 50.00 50.45 -0.25 -0.51% 8 8 46.53% TSLA210611P00665000 2021-05-27 10:22AM EDT 665.00 49.60 52.20 52.55 -3.85 -7.20% 14 87 46.97% TSLA210611P00667500 2021-05-27 12:45PM EDT 667.50 54.00 54.20 54.45 +1.10 +2.08% 6 13 46.89% TSLA210611P00670000 2021-05-27 10:29AM EDT 670.00 52.75 56.00 56.45 -3.30 -5.89% 4 98 46.98% TSLA210611P00672500 2021-05-27 10:39AM EDT 672.50 60.20 58.00 58.40 +1.71 +2.92% 14 26 46.88% TSLA210611P00675000 2021-05-27 12:51PM EDT 675.00 60.14 60.45 60.80 +0.74 +1.25% 28 171 47.87% TSLA210611P00677500 2021-05-27 11:52AM EDT 677.50 64.40 62.60 62.95 +3.20 +5.23% 10 28 48.18% TSLA210611P00680000 2021-05-27 12:52PM EDT 680.00 64.70 64.70 65.05 +2.36 +3.79% 70 162 48.31% TSLA210611P00682500 2021-05-27 10:47AM EDT 682.50 64.10 66.70 67.10 -8.00 -11.10% 2 51 48.24% TSLA210611P00685000 2021-05-27 12:46PM EDT 685.00 68.85 68.75 69.20 +1.75 +2.61% 3 29 48.24% TSLA210611P00687500 2021-05-27 10:04AM EDT 687.50 67.15 70.95 71.35 -6.50 -8.83% 9 20 48.33% TSLA210611P00690000 2021-05-27 12:46PM EDT 690.00 73.25 73.05 73.80 +0.66 +0.91% 63 113 49.29% TSLA210611P00692500 2021-05-27 11:05AM EDT 692.50 75.90 75.30 76.05 +0.20 +0.26% 2 16 49.60% TSLA210611P00695000 2021-05-27 11:42AM EDT 695.00 79.00 77.25 78.15 +1.32 +1.70% 6 64 49.40% TSLA210611P00697500 2021-05-27 10:21AM EDT 697.50 79.90 79.90 80.30 -3.65 -4.37% 4 30 49.27% TSLA210611P00700000 2021-05-27 11:51AM EDT 700.00 83.75 82.35 82.70 -1.25 -1.47% 5 233 49.96% TSLA210611P00702500 2021-05-27 10:21AM EDT 702.50 79.10 84.25 85.20 -5.40 -6.39% 11 18 50.97% TSLA210611P00705000 2021-05-27 10:21AM EDT 705.00 81.95 86.55 87.30 -4.85 -5.59% 1 24 50.54% TSLA210611P00707500 2021-05-27 12:46PM EDT 707.50 89.20 88.75 89.35 -3.98 -4.27% 12 18 49.81% TSLA210611P00710000 2021-05-26 3:17PM EDT 710.00 91.55 90.85 91.85 +1.55 +1.72% 4 77 50.76% TSLA210611P00712500 2021-05-27 10:08AM EDT 712.50 93.10 93.70 94.05 -1.09 -1.16% 3 76 50.49% TSLA210611P00715000 2021-05-25 3:37PM EDT 715.00 100.35 95.90 97.10 0.00 - 1 179 51.20% TSLA210611P00717500 2021-05-26 1:52PM EDT 717.50 93.70 98.80 99.15 -4.30 -4.39% 7 6 52.01% TSLA210611P00720000 2021-05-27 10:27AM EDT 720.00 99.90 100.90 101.25 -1.10 -1.09% 11 306 51.14% TSLA210611P00722500 2021-05-27 10:31AM EDT 722.50 97.65 103.25 103.65 -5.50 -5.33% 8 18 51.43% TSLA210611P00725000 2021-05-27 12:40PM EDT 725.00 105.45 105.65 106.00 +0.38 +0.36% 15 89 51.70% TSLA210611P00730000 2021-05-27 12:40PM EDT 730.00 110.26 110.55 111.15 +2.06 +1.90% 12 41 53.53% TSLA210611P00735000 2021-05-27 11:00AM EDT 735.00 114.75 115.45 115.80 -1.25 -1.08% 6 13 54.05% TSLA210611P00740000 2021-05-27 11:41AM EDT 740.00 121.55 120.30 120.60 +5.70 +4.92% 9 90 54.72% TSLA210611P00745000 2021-05-26 2:27PM EDT 745.00 122.75 125.20 125.55 0.00 - 6 69 55.90% TSLA210611P00750000 2021-05-27 12:07PM EDT 750.00 132.50 130.30 130.70 +4.65 +3.64% 12 98 58.19% TSLA210611P00755000 2021-05-27 10:27AM EDT 755.00 130.15 134.70 135.10 -4.40 -3.27% 11 5 55.96% TSLA210611P00760000 2021-05-27 12:02PM EDT 760.00 140.95 139.90 140.30 +0.25 +0.18% 12 61 58.80% TSLA210611P00765000 2021-05-27 12:25PM EDT 765.00 147.02 144.45 145.80 -14.23 -8.82% 7 19 60.45% TSLA210611P00770000 2021-05-25 2:22PM EDT 770.00 144.25 149.35 149.80 -24.65 -14.59% 1 29 57.84% TSLA210611P00780000 2021-05-27 11:57AM EDT 780.00 161.35 159.50 162.20 +2.00 +1.26% 6 26 69.41% TSLA210611P00790000 2021-05-27 11:38AM EDT 790.00 171.65 169.10 169.50 +4.30 +2.57% 1 11 60.72% TSLA210611P00800000 2021-05-26 2:06PM EDT 800.00 178.07 177.45 181.80 0.00 - 36 71 66.38% TSLA210611P00810000 2021-05-27 11:56AM EDT 810.00 191.54 188.30 189.95 +4.99 +2.67% 1 25 63.82% TSLA210611P00820000 2021-05-24 1:56PM EDT 820.00 200.35 199.15 202.30 -13.82 -6.45% 1 261 80.02% TSLA210611P00830000 2021-05-21 3:03PM EDT 830.00 243.50 207.65 209.20 0.00 - 1 13 54.49% TSLA210611P00840000 2021-05-26 9:30AM EDT 840.00 232.95 217.20 221.05 0.00 - 1 23 70.95% TSLA210611P00850000 2021-05-26 3:47PM EDT 850.00 228.35 228.25 229.20 0.00 - 1 3 66.85% TSLA210611P00860000 2021-05-17 12:06AM EDT 860.00 236.50 238.75 239.40 -20.86 -8.11% 1 10 74.80% TSLA210611P00880000 2021-05-26 2:51PM EDT 880.00 256.04 253.40 263.25 0.00 - 1 6 57.42% TSLA210611P00900000 2021-05-20 10:35AM EDT 900.00 318.63 273.30 283.15 0.00 - 10 6 115.22% Yahoo Finance Plus People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,251.50 -13.66 -0.42% AAPL Apple Inc. 126.58 -0.26 -0.21% FB Facebook, Inc. 331.41 +3.75 +1.14% NFLX Netflix, Inc. 503.64 +1.28 +0.25% GOOG Alphabet Inc. 2,431.41 -2.12 -0.09% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap