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 47 minutes S&P 500 4,207.27 +11.28(+0.27%) Dow 30 34,449.13 +126.08(+0.37%) Nasdaq 13,772.84 +34.85(+0.25%) Russell 2000 2,271.19 +21.92(+0.97%) Crude Oil 66.56 +0.35(+0.53%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 622.32+3.19 (+0.52%) As of 1:13PM EDT. Market open. 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 300.00 329.99 319.65 322.55 0.00 - - 11 107.52% TSLA210625C00310000 2021-05-25 1:17PM EDT 310.00 292.80 308.60 315.35 0.00 - - - 142.57% TSLA210625C00330000 2021-05-25 9:38AM EDT 330.00 277.95 288.75 293.60 0.00 - - - 113.84% TSLA210625C00340000 2021-05-27 10:30AM EDT 340.00 288.23 281.70 282.65 +3.65 +1.28% 1 - 67.58% TSLA210625C00350000 2021-05-27 10:30AM EDT 350.00 278.33 270.55 272.50 +3.72 +1.35% 2 - 85.06% TSLA210625C00400000 2021-05-24 1:37PM EDT 400.00 206.41 221.25 223.10 0.00 - 2 14 50.39% TSLA210625C00410000 2021-05-19 3:17PM EDT 410.00 155.10 213.15 214.15 0.00 - - 10 79.32% TSLA210625C00420000 2021-05-20 9:50AM EDT 420.00 159.10 201.00 203.05 0.00 - - 6 69.12% TSLA210625C00430000 2021-05-17 2:10PM EDT 430.00 146.26 190.55 197.30 0.00 - 1 0 73.73% TSLA210625C00440000 2021-05-26 1:39PM EDT 440.00 183.50 180.25 185.00 0.00 - - - 56.15% TSLA210625C00450000 2021-05-21 11:59AM EDT 450.00 139.00 172.70 173.75 0.00 - 8 15 60.23% TSLA210625C00455000 2021-05-27 9:43AM EDT 455.00 165.55 168.35 171.05 -3.25 -1.93% 1 - 69.01% TSLA210625C00460000 2021-05-26 10:17AM EDT 460.00 147.85 162.85 166.20 0.00 - 14 69 66.02% TSLA210625C00465000 2021-05-24 11:10AM EDT 465.00 136.65 157.95 159.95 0.00 - - - 60.52% TSLA210625C00470000 2021-05-19 2:33PM EDT 470.00 136.53 154.00 154.80 0.00 - 10 64 61.43% TSLA210625C00475000 2021-05-20 2:39PM EDT 475.00 116.32 150.05 150.70 0.00 - - 1 64.51% TSLA210625C00480000 2021-05-26 2:19PM EDT 480.00 148.80 144.45 144.90 0.00 - 3 28 59.10% TSLA210625C00490000 2021-05-27 11:16AM EDT 490.00 136.35 134.95 135.90 +16.50 +13.77% 4 11 58.75% TSLA210625C00495000 2021-05-26 10:48AM EDT 495.00 125.00 130.55 130.95 0.00 - - - 58.12% TSLA210625C00500000 2021-05-26 11:36AM EDT 500.00 123.00 125.55 126.00 +1.50 +1.23% 17 160 56.23% TSLA210625C00505000 2021-05-20 9:51AM EDT 505.00 124.91 120.75 121.20 +22.31 +21.74% 4 27 54.99% TSLA210625C00510000 2021-05-27 11:29AM EDT 510.00 115.80 116.45 116.95 -1.54 -1.31% 20 158 55.55% TSLA210625C00515000 2021-05-24 2:46PM EDT 515.00 108.85 111.90 112.40 0.00 - 1 10 54.96% TSLA210625C00520000 2021-05-27 12:05PM EDT 520.00 105.85 107.65 109.05 -3.05 -2.80% 60 160 56.44% TSLA210625C00525000 2021-05-26 11:18AM EDT 525.00 101.43 102.55 103.40 0.00 - 112 120 53.22% TSLA210625C00530000 2021-05-27 12:05PM EDT 530.00 97.10 99.20 99.10 -1.40 -1.42% 60 221 54.24% TSLA210625C00535000 2021-05-26 11:37AM EDT 535.00 91.17 94.90 95.35 0.00 - 110 121 54.44% TSLA210625C00540000 2021-05-27 12:01PM EDT 540.00 88.71 89.85 90.40 -1.14 -1.27% 31 122 52.17% TSLA210625C00545000 2021-05-27 10:31AM EDT 545.00 91.15 85.80 86.30 +19.45 +27.13% 1 25 52.00% TSLA210625C00550000 2021-05-27 12:01PM EDT 550.00 82.34 81.60 82.15 -3.08 -3.61% 46 453 51.45% TSLA210625C00555000 2021-05-27 10:07AM EDT 555.00 81.70 77.60 78.05 +3.50 +4.48% 2 23 51.03% TSLA210625C00560000 2021-05-27 11:00AM EDT 560.00 73.40 74.25 74.70 +0.80 +1.10% 26 106 51.80% TSLA210625C00565000 2021-05-26 12:41PM EDT 565.00 70.44 69.85 70.35 -0.11 -0.16% 19 82 50.44% TSLA210625C00570000 2021-05-26 12:04PM EDT 570.00 64.20 66.15 66.55 -4.80 -6.96% 4 113 50.12% TSLA210625C00575000 2021-05-26 3:49PM EDT 575.00 62.30 62.45 62.90 -0.45 -0.72% 7 115 50.15% TSLA210625C00577500 2021-05-26 2:32PM EDT 577.50 63.56 60.65 61.00 0.00 - 9 101 49.81% TSLA210625C00580000 2021-05-27 12:45PM EDT 580.00 59.42 58.85 59.20 -1.23 -2.03% 20 213 49.59% TSLA210625C00582500 2021-05-27 10:22AM EDT 582.50 57.50 57.10 57.35 -0.65 -1.12% 6 39 49.26% TSLA210625C00585000 2021-05-27 10:19AM EDT 585.00 60.35 55.45 55.80 +3.15 +5.51% 5 77 49.37% TSLA210625C00587500 2021-05-27 12:43PM EDT 587.50 53.10 53.70 54.15 -3.55 -6.27% 42 90 49.28% TSLA210625C00590000 2021-05-27 12:30PM EDT 590.00 51.45 52.10 52.50 -2.40 -4.46% 18 539 49.15% TSLA210625C00592500 2021-05-27 11:49AM EDT 592.50 49.80 50.25 50.60 -2.03 -3.92% 3 28 48.59% TSLA210625C00595000 2021-05-27 10:17AM EDT 595.00 53.20 48.70 49.05 +0.35 +0.66% 9 126 48.53% TSLA210625C00597500 2021-05-27 12:21PM EDT 597.50 45.30 47.55 47.85 -4.70 -9.40% 15 75 48.96% TSLA210625C00600000 2021-05-27 12:20PM EDT 600.00 44.05 45.70 46.10 -0.95 -2.11% 19 1,180 48.51% TSLA210625C00602500 2021-05-26 12:15PM EDT 602.50 43.89 44.60 44.55 0.00 - 47 241 48.33% TSLA210625C00605000 2021-05-27 12:20PM EDT 605.00 41.15 43.15 43.45 -0.60 -1.44% 23 283 48.76% TSLA210625C00607500 2021-05-27 12:20PM EDT 607.50 39.80 41.30 41.65 -4.12 -9.38% 23 222 48.13% TSLA210625C00610000 2021-05-27 12:41PM EDT 610.00 39.29 40.25 40.55 -0.71 -1.77% 37 409 48.47% TSLA210625C00612500 2021-05-27 10:17AM EDT 612.50 42.82 38.50 38.80 +1.32 +3.18% 29 48 47.84% TSLA210625C00615000 2021-05-27 11:49AM EDT 615.00 35.90 37.15 37.45 -0.60 -1.64% 23 81 47.75% TSLA210625C00617500 2021-05-27 12:14PM EDT 617.50 35.46 35.85 36.10 +0.46 +1.31% 40 51 47.60% TSLA210625C00620000 2021-05-27 12:52PM EDT 620.00 34.54 34.65 34.95 +0.74 +2.19% 149 134 47.71% TSLA210625C00622500 2021-05-27 12:54PM EDT 622.50 33.23 33.30 34.05 +0.18 +0.54% 90 72 48.12% TSLA210625C00625000 2021-05-27 12:35PM EDT 625.00 31.01 32.10 32.35 -0.36 -1.15% 72 555 47.36% TSLA210625C00627500 2021-05-27 12:54PM EDT 627.50 30.95 30.70 30.95 -1.30 -4.03% 38 27 46.99% TSLA210625C00630000 2021-05-27 12:54PM EDT 630.00 29.80 29.70 29.95 +0.35 +1.19% 184 280 47.14% TSLA210625C00635000 2021-05-27 11:22AM EDT 635.00 28.46 27.40 27.65 -1.69 -5.61% 16 126 46.89% TSLA210625C00640000 2021-05-27 12:52PM EDT 640.00 25.60 25.45 25.65 -0.87 -3.29% 43 187 46.90% TSLA210625C00645000 2021-05-27 12:35PM EDT 645.00 22.65 23.50 23.75 -1.33 -5.55% 33 133 46.90% TSLA210625C00647500 2021-05-26 1:30PM EDT 647.50 21.75 22.55 22.85 -2.20 -9.19% 3 42 46.91% TSLA210625C00650000 2021-05-27 12:53PM EDT 650.00 21.65 22.00 22.25 +0.55 +2.61% 97 1,105 47.32% TSLA210625C00652500 2021-05-27 10:51AM EDT 652.50 21.00 21.05 21.25 -0.30 -1.41% 5 45 47.11% TSLA210625C00655000 2021-05-27 10:32AM EDT 655.00 23.05 19.95 20.15 +3.26 +16.47% 58 227 46.71% TSLA210625C00657500 2021-05-27 11:19AM EDT 657.50 20.00 19.40 19.60 -0.61 -2.96% 7 20 47.09% TSLA210625C00660000 2021-05-27 12:29PM EDT 660.00 17.94 18.40 18.55 +0.06 +0.34% 470 669 46.68% TSLA210625C00662500 2021-05-26 2:24PM EDT 662.50 19.16 17.50 17.85 -0.85 -4.25% 2 32 46.76% TSLA210625C00665000 2021-05-27 10:12AM EDT 665.00 18.70 17.15 17.35 +0.40 +2.19% 7 58 47.11% TSLA210625C00667500 2021-05-24 2:17PM EDT 667.50 17.05 16.20 16.40 +5.30 +45.11% 7 12 46.73% TSLA210625C00670000 2021-05-27 11:55AM EDT 670.00 15.23 15.40 15.65 +0.23 +1.53% 48 182 46.62% TSLA210625C00672500 2021-05-26 2:39PM EDT 672.50 16.20 14.90 15.10 -0.30 -1.82% 4 72 46.79% TSLA210625C00675000 2021-05-27 12:42PM EDT 675.00 13.91 14.45 14.65 -0.14 -1.00% 412 131 47.10% TSLA210625C00677500 2021-05-26 12:00PM EDT 677.50 15.15 13.85 14.05 0.00 - 24 34 47.12% TSLA210625C00680000 2021-05-27 10:58AM EDT 680.00 12.57 13.10 13.30 -0.08 -0.63% 15 145 46.87% TSLA210625C00682500 2021-05-26 3:39PM EDT 682.50 14.85 12.70 12.90 +1.67 +12.67% 2 38 47.16% TSLA210625C00685000 2021-05-27 10:32AM EDT 685.00 11.90 12.00 12.20 -0.60 -4.80% 9 72 46.91% TSLA210625C00687500 2021-05-26 11:30AM EDT 687.50 11.59 11.55 11.75 +0.39 +3.48% 9 36 47.05% TSLA210625C00690000 2021-05-27 11:47AM EDT 690.00 10.95 11.25 11.45 -0.09 -0.82% 28 108 47.44% TSLA210625C00692500 2021-05-24 3:40PM EDT 692.50 9.50 10.50 10.75 0.00 - 1 18 47.07% TSLA210625C00695000 2021-05-27 11:12AM EDT 695.00 11.00 10.15 10.30 -0.40 -3.51% 16 88 47.12% TSLA210625C00697500 2021-05-27 9:58AM EDT 697.50 11.00 9.70 9.90 +0.10 +0.92% 3 115 47.24% TSLA210625C00700000 2021-05-27 12:30PM EDT 700.00 9.25 9.30 9.45 -0.05 -0.54% 515 1,755 47.22% TSLA210625C00705000 2021-05-27 11:48AM EDT 705.00 8.50 8.55 8.70 -0.60 -6.59% 60 121 47.40% TSLA210625C00710000 2021-05-27 12:05PM EDT 710.00 7.75 7.85 8.00 -0.40 -4.91% 14 261 47.56% TSLA210625C00715000 2021-05-27 10:52AM EDT 715.00 6.99 7.20 7.40 -0.84 -10.73% 16 90 47.82% TSLA210625C00720000 2021-05-27 12:39PM EDT 720.00 6.60 6.75 6.95 -0.60 -8.33% 458 367 48.33% TSLA210625C00725000 2021-05-27 11:36AM EDT 725.00 5.95 6.15 6.30 -0.50 -7.75% 38 177 48.27% TSLA210625C00730000 2021-05-26 3:52PM EDT 730.00 5.50 5.65 5.80 -0.10 -1.79% 3 205 48.46% TSLA210625C00735000 2021-05-27 10:16AM EDT 735.00 5.15 5.30 5.45 -0.40 -7.21% 38 69 48.95% TSLA210625C00740000 2021-05-27 11:33AM EDT 740.00 4.75 4.90 5.05 0.00 - 4 118 49.23% TSLA210625C00745000 2021-05-27 12:44PM EDT 745.00 4.55 4.55 4.70 -0.35 -7.14% 41 73 49.55% TSLA210625C00750000 2021-05-27 12:21PM EDT 750.00 4.10 4.15 4.30 0.00 - 139 638 49.65% TSLA210625C00760000 2021-05-27 11:48AM EDT 760.00 3.60 3.65 3.75 -0.38 -9.55% 33 158 50.21% TSLA210625C00770000 2021-05-27 11:40AM EDT 770.00 3.10 3.15 3.25 -0.37 -10.66% 9 410 50.80% TSLA210625C00780000 2021-05-26 3:22PM EDT 780.00 3.20 2.74 2.83 +0.15 +4.92% 7 120 51.44% TSLA210625C00790000 2021-05-26 3:28PM EDT 790.00 2.58 2.42 2.50 0.00 - 16 63 52.22% TSLA210625C00800000 2021-05-27 12:27PM EDT 800.00 2.19 2.15 2.25 -0.01 -0.45% 34 748 53.08% TSLA210625C00810000 2021-05-27 12:28PM EDT 810.00 1.89 1.89 2.00 +0.04 +2.16% 1 80 53.79% TSLA210625C00820000 2021-05-27 10:57AM EDT 820.00 1.68 1.71 1.81 -0.12 -6.67% 8 64 54.70% TSLA210625C00830000 2021-05-27 9:49AM EDT 830.00 1.54 1.55 1.60 -0.16 -9.41% 3 82 55.46% TSLA210625C00840000 2021-05-26 3:30PM EDT 840.00 1.36 1.40 1.49 -0.14 -9.33% 8 221 56.42% TSLA210625C00850000 2021-05-27 9:38AM EDT 850.00 1.27 1.27 1.35 -0.07 -5.22% 18 518 57.24% TSLA210625C00860000 2021-05-26 12:55PM EDT 860.00 1.31 1.15 1.26 +0.16 +13.91% 1 29 58.15% TSLA210625C00870000 2021-05-27 10:23AM EDT 870.00 1.16 1.06 1.16 +0.05 +4.50% 12 23 59.05% TSLA210625C00880000 2021-05-27 11:10AM EDT 880.00 1.03 0.98 1.05 -0.02 -1.90% 3 133 59.84% TSLA210625C00890000 2021-05-26 2:15PM EDT 890.00 1.00 0.90 1.00 0.00 - 35 38 60.82% TSLA210625C00900000 2021-05-27 12:46PM EDT 900.00 0.87 0.83 0.91 -0.01 -1.14% 15 310 61.55% TSLA210625C00910000 2021-05-27 9:58AM EDT 910.00 0.88 0.77 0.87 +0.09 +11.39% 3 171 62.52% TSLA210625C00920000 2021-05-26 3:03PM EDT 920.00 0.75 0.71 0.79 0.00 - 116 125 63.21% TSLA210625C00930000 2021-05-26 12:30PM EDT 930.00 0.74 0.66 0.74 0.00 - 1 4 64.04% TSLA210625C00940000 2021-05-20 10:26AM EDT 940.00 0.72 0.61 0.69 0.00 - 10 15 64.80% TSLA210625C00950000 2021-05-27 11:30AM EDT 950.00 0.63 0.57 0.65 -0.01 -1.56% 6 27 65.63% TSLA210625C00960000 2021-05-27 11:53AM EDT 960.00 0.57 0.53 0.63 -0.03 -5.00% 1 22 66.53% TSLA210625C00970000 2021-05-25 3:09PM EDT 970.00 0.44 0.49 0.57 0.00 - 3 68 67.09% TSLA210625C00980000 2021-05-26 1:27PM EDT 980.00 0.52 0.46 0.54 0.00 - 12 42 67.87% TSLA210625C00990000 2021-05-27 10:14AM EDT 990.00 0.52 0.43 0.51 +0.03 +6.12% 1 17 68.60% TSLA210625C01000000 2021-05-27 11:43AM EDT 1,000.00 0.43 0.44 0.46 -0.03 -6.52% 11 149 69.51% TSLA210625C01050000 2021-05-27 11:08AM EDT 1,050.00 0.37 0.29 0.37 +0.04 +12.12% 36 41 72.85% TSLA210625C01100000 2021-05-27 11:03AM EDT 1,100.00 0.29 0.21 0.30 +0.06 +26.09% 33 286 76.17% TSLA210625C01150000 2021-05-24 2:25PM EDT 1,150.00 0.16 0.15 0.24 0.00 - 1 19 79.05% TSLA210625C01200000 2021-05-21 10:56AM EDT 1,200.00 0.19 0.15 0.20 -0.03 -13.64% 1 21 82.91% TSLA210625C01250000 2021-05-26 2:50PM EDT 1,250.00 0.13 0.09 0.17 -0.01 -7.14% 1 32 84.96% TSLA210625C01300000 2021-05-26 10:39AM EDT 1,300.00 0.10 0.06 0.15 0.00 - 2 30 87.40% TSLA210625C01350000 2021-05-27 12:43PM EDT 1,350.00 0.10 0.09 0.10 +0.03 +42.86% 5 95 90.53% PutsforJune 25, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210625P00100000 2021-05-27 10:16AM EDT 100.00 0.02 0.01 0.03 -0.02 -50.00% 5 79 195.31% TSLA210625P00150000 2021-05-24 1:54PM EDT 150.00 0.10 0.03 0.10 0.00 - 1 95 167.97% TSLA210625P00200000 2021-05-26 3:16PM EDT 200.00 0.17 0.11 0.21 0.00 - 2 126 147.07% TSLA210625P00250000 2021-05-26 2:40PM EDT 250.00 0.29 0.24 0.29 0.00 - 11 178 126.17% TSLA210625P00300000 2021-05-27 9:35AM EDT 300.00 0.45 0.40 0.44 0.00 - 1 295 108.30% TSLA210625P00310000 2021-05-21 9:35AM EDT 310.00 0.72 0.42 0.51 0.00 - 1 8 105.13% TSLA210625P00320000 2021-05-21 1:32PM EDT 320.00 0.56 0.46 0.55 0.00 - 5 6 101.81% TSLA210625P00330000 2021-05-24 9:41AM EDT 330.00 0.83 0.51 0.60 0.00 - 1 10 98.73% TSLA210625P00340000 2021-05-27 11:17AM EDT 340.00 0.61 0.57 0.65 -0.06 -8.96% 31 33 95.75% TSLA210625P00350000 2021-05-27 10:33AM EDT 350.00 0.66 0.66 0.70 -0.10 -13.16% 61 1,194 92.97% TSLA210625P00360000 2021-05-20 3:01PM EDT 360.00 0.90 0.70 0.78 0.00 - 2 14 89.97% TSLA210625P00370000 2021-05-26 9:59AM EDT 370.00 0.97 0.78 0.85 0.00 - 2 5 87.16% TSLA210625P00380000 2021-05-27 10:14AM EDT 380.00 0.94 0.85 0.94 -0.36 -27.69% 38 4 84.38% TSLA210625P00390000 2021-05-24 12:57PM EDT 390.00 1.59 0.95 1.03 0.00 - 12 64 81.69% TSLA210625P00400000 2021-05-27 10:44AM EDT 400.00 1.14 1.06 1.15 -0.06 -5.00% 44 1,093 79.18% TSLA210625P00410000 2021-05-27 12:49PM EDT 410.00 1.25 1.21 1.29 -0.40 -24.24% 2 81 76.88% TSLA210625P00420000 2021-05-27 11:19AM EDT 420.00 1.41 1.35 1.44 -0.04 -2.76% 2 219 74.41% TSLA210625P00430000 2021-05-27 12:52PM EDT 430.00 1.57 1.52 1.61 -0.10 -5.99% 5 193 72.06% TSLA210625P00440000 2021-05-27 10:34AM EDT 440.00 1.74 1.72 1.82 -0.17 -8.90% 2 348 69.82% TSLA210625P00450000 2021-05-27 12:25PM EDT 450.00 2.09 1.98 2.06 -0.09 -4.13% 9 233 67.71% TSLA210625P00455000 2021-05-27 10:18AM EDT 455.00 2.08 2.09 2.20 -0.25 -10.73% 13 35 66.59% TSLA210625P00460000 2021-05-27 10:24AM EDT 460.00 2.29 2.28 2.38 -0.21 -8.40% 5 214 65.77% TSLA210625P00465000 2021-05-26 11:55AM EDT 465.00 2.73 2.42 2.54 0.00 - 32 38 64.69% TSLA210625P00470000 2021-05-27 11:44AM EDT 470.00 2.72 2.65 2.72 -0.32 -10.53% 26 193 63.84% TSLA210625P00475000 2021-05-27 10:01AM EDT 475.00 2.86 2.86 2.96 -0.47 -14.11% 1 29 63.01% TSLA210625P00480000 2021-05-27 12:55PM EDT 480.00 3.15 3.05 3.20 -0.37 -10.51% 574 937 62.06% TSLA210625P00485000 2021-05-27 9:30AM EDT 485.00 3.77 3.30 3.45 +0.15 +4.14% 403 54 61.19% TSLA210625P00490000 2021-05-27 12:20PM EDT 490.00 3.86 3.60 3.75 -0.28 -6.76% 37 319 60.46% TSLA210625P00495000 2021-05-27 12:25PM EDT 495.00 4.19 3.90 4.05 -0.31 -6.89% 16 123 59.62% TSLA210625P00500000 2021-05-27 12:46PM EDT 500.00 4.34 4.25 4.45 -0.48 -9.96% 93 711 58.98% TSLA210625P00505000 2021-05-27 11:56AM EDT 505.00 5.00 4.65 4.85 -0.30 -5.66% 15 87 58.31% TSLA210625P00510000 2021-05-27 12:45PM EDT 510.00 5.10 5.00 5.20 -0.37 -6.76% 425 450 57.39% TSLA210625P00515000 2021-05-26 3:17PM EDT 515.00 5.41 5.55 5.75 -0.54 -9.08% 11 133 56.98% TSLA210625P00520000 2021-05-27 12:49PM EDT 520.00 6.15 5.95 6.15 -0.40 -6.11% 79 183 56.02% TSLA210625P00525000 2021-05-27 11:52AM EDT 525.00 6.97 6.65 6.80 -0.18 -2.52% 433 230 55.72% TSLA210625P00530000 2021-05-27 11:29AM EDT 530.00 7.43 7.15 7.35 -0.07 -0.93% 14 301 54.89% TSLA210625P00535000 2021-05-27 12:57PM EDT 535.00 7.90 7.95 8.10 -0.60 -7.06% 10 97 54.57% TSLA210625P00540000 2021-05-27 12:18PM EDT 540.00 8.74 8.55 8.75 -0.93 -9.62% 82 240 53.76% TSLA210625P00545000 2021-05-27 12:33PM EDT 545.00 9.94 9.45 9.65 -0.16 -1.58% 39 167 53.45% TSLA210625P00550000 2021-05-27 12:55PM EDT 550.00 10.50 10.25 10.55 -0.84 -7.41% 49 476 52.88% TSLA210625P00555000 2021-05-27 11:15AM EDT 555.00 11.85 11.35 11.60 -0.05 -0.42% 47 128 52.64% TSLA210625P00560000 2021-05-27 12:50PM EDT 560.00 12.42 12.30 12.50 -0.39 -3.04% 48 159 51.95% TSLA210625P00565000 2021-05-27 10:48AM EDT 565.00 13.22 13.45 13.65 -0.78 -5.57% 4 75 51.55% TSLA210625P00570000 2021-05-27 12:01PM EDT 570.00 15.25 14.65 14.90 +0.38 +2.56% 12 249 51.14% TSLA210625P00575000 2021-05-27 11:15AM EDT 575.00 15.90 16.00 16.20 -1.35 -7.83% 10 168 50.76% TSLA210625P00577500 2021-05-27 10:08AM EDT 577.50 16.70 16.55 16.80 -0.35 -2.05% 40 148 50.36% TSLA210625P00580000 2021-05-27 12:44PM EDT 580.00 17.50 17.45 17.70 -1.50 -7.89% 67 505 50.47% TSLA210625P00582500 2021-05-26 2:09PM EDT 582.50 18.63 18.20 18.45 0.00 - 10 31 50.28% TSLA210625P00585000 2021-05-27 10:47AM EDT 585.00 19.15 18.80 19.00 -0.70 -3.53% 20 112 49.94% TSLA210625P00587500 2021-05-26 11:50AM EDT 587.50 21.00 19.75 20.00 0.00 - 17 17 50.08% TSLA210625P00590000 2021-05-27 12:13PM EDT 590.00 21.30 20.40 20.60 -0.75 -3.40% 36 263 49.55% TSLA210625P00592500 2021-05-27 11:05AM EDT 592.50 22.05 21.45 21.70 -1.95 -8.13% 14 39 49.75% TSLA210625P00595000 2021-05-27 12:56PM EDT 595.00 22.35 22.55 22.60 -0.57 -2.49% 25 89 49.60% TSLA210625P00597500 2021-05-26 3:37PM EDT 597.50 22.50 23.30 23.50 -1.50 -6.25% 1 43 49.41% TSLA210625P00600000 2021-05-27 12:08PM EDT 600.00 24.15 24.20 24.45 -0.95 -3.78% 95 507 49.27% TSLA210625P00602500 2021-05-27 10:03AM EDT 602.50 24.37 25.25 25.45 -1.78 -6.81% 10 39 49.15% TSLA210625P00605000 2021-05-27 12:52PM EDT 605.00 26.36 26.30 26.55 -0.34 -1.27% 16 86 49.13% TSLA210625P00607500 2021-05-27 12:54PM EDT 607.50 27.46 27.25 27.55 -1.07 -3.75% 10 38 48.94% TSLA210625P00610000 2021-05-27 12:57PM EDT 610.00 28.25 27.90 28.30 -2.25 -7.38% 39 79 48.34% TSLA210625P00612500 2021-05-27 11:13AM EDT 612.50 28.70 29.50 29.75 -1.34 -4.46% 5 16 48.71% TSLA210625P00615000 2021-05-27 12:24PM EDT 615.00 30.65 30.35 30.60 -2.11 -6.44% 34 117 48.18% TSLA210625P00617500 2021-05-27 12:45PM EDT 617.50 31.65 31.85 32.10 -2.32 -6.83% 48 21 48.53% TSLA210625P00620000 2021-05-27 12:51PM EDT 620.00 33.25 32.95 33.25 -1.94 -5.51% 75 241 48.35% TSLA210625P00622500 2021-05-27 11:41AM EDT 622.50 35.15 34.25 34.25 -1.20 -3.30% 121 16 47.91% TSLA210625P00625000 2021-05-27 12:40PM EDT 625.00 36.35 35.55 35.80 +0.39 +1.08% 19 51 48.22% TSLA210625P00627500 2021-05-27 12:07PM EDT 627.50 38.40 36.30 36.65 +0.70 +1.86% 42 19 47.49% TSLA210625P00630000 2021-05-27 10:34AM EDT 630.00 37.00 38.30 38.60 -0.93 -2.45% 16 95 48.27% TSLA210625P00635000 2021-05-27 11:26AM EDT 635.00 40.96 40.65 40.90 -1.19 -2.82% 2 59 47.46% TSLA210625P00640000 2021-05-27 11:26AM EDT 640.00 43.84 43.90 44.25 -1.31 -2.90% 1 95 47.97% TSLA210625P00645000 2021-05-27 9:53AM EDT 645.00 48.80 47.00 47.30 +1.40 +2.95% 16 125 47.91% TSLA210625P00647500 2021-05-26 2:27PM EDT 647.50 48.95 48.15 48.45 +0.50 +1.03% 9 55 47.28% TSLA210625P00650000 2021-05-27 12:00PM EDT 650.00 51.25 50.05 50.40 +1.95 +3.96% 41 322 47.76% TSLA210625P00652500 2021-05-26 1:51PM EDT 652.50 53.45 51.90 52.30 +1.15 +2.20% 6 10 48.14% TSLA210625P00655000 2021-05-27 12:35PM EDT 655.00 55.60 53.35 53.65 +0.10 +0.18% 10 39 47.68% TSLA210625P00657500 2021-05-27 10:28AM EDT 657.50 52.10 55.00 55.35 -3.50 -6.29% 3 37 47.69% TSLA210625P00660000 2021-05-26 2:06PM EDT 660.00 53.88 56.75 57.10 -2.12 -3.79% 2 55 47.74% TSLA210625P00662500 2021-05-27 10:47AM EDT 662.50 56.60 58.30 58.70 -2.65 -4.47% 2 25 47.53% TSLA210625P00665000 2021-05-26 10:43AM EDT 665.00 65.50 60.25 60.60 0.00 - 1 57 47.74% TSLA210625P00667500 2021-05-26 1:42PM EDT 667.50 62.20 62.10 62.45 0.00 - 5 24 47.83% TSLA210625P00670000 2021-05-26 1:57PM EDT 670.00 66.60 63.90 64.25 +1.70 +2.62% 2 89 47.82% TSLA210625P00672500 2021-05-27 9:53AM EDT 672.50 63.65 65.75 66.10 -10.35 -13.99% 4 40 47.84% TSLA210625P00675000 2021-05-27 12:35PM EDT 675.00 68.25 67.05 67.40 +0.82 +1.22% 2 22 46.94% TSLA210625P00677500 2021-05-26 11:31AM EDT 677.50 73.62 69.60 70.00 0.00 - 7 19 48.12% TSLA210625P00680000 2021-05-27 11:58AM EDT 680.00 73.00 70.90 71.35 +1.42 +1.98% 3 148 47.21% TSLA210625P00682500 2021-05-26 2:40PM EDT 682.50 69.60 73.45 73.85 -2.20 -3.06% 2 12 48.18% TSLA210625P00685000 2021-05-26 11:53AM EDT 685.00 71.00 75.35 75.75 -3.55 -4.76% 4 32 48.12% TSLA210625P00687500 2021-05-27 10:47AM EDT 687.50 75.05 77.10 77.60 -6.00 -7.40% 3 17 47.94% TSLA210625P00690000 2021-05-27 9:53AM EDT 690.00 76.45 78.50 79.00 -1.65 -2.11% 3 20 46.91% TSLA210625P00692500 2021-05-27 10:21AM EDT 692.50 77.55 81.35 81.90 -5.43 -6.54% 1 58 48.53% TSLA210625P00695000 2021-05-26 2:29PM EDT 695.00 82.75 83.40 83.95 0.00 - 3 30 48.61% TSLA210625P00697500 2021-05-21 9:56AM EDT 697.50 87.08 85.55 86.00 0.00 - 10 29 48.65% TSLA210625P00700000 2021-05-27 10:34AM EDT 700.00 83.97 87.05 87.55 -6.03 -6.70% 4 128 47.72% TSLA210625P00705000 2021-05-26 2:06PM EDT 705.00 90.70 91.40 92.30 0.00 - 2 26 48.90% TSLA210625P00710000 2021-05-27 12:14PM EDT 710.00 97.62 96.10 96.65 -0.67 -0.68% 1 40 49.23% TSLA210625P00715000 2021-05-13 12:04PM EDT 715.00 107.51 99.85 100.40 0.00 - 1 13 48.17% TSLA210625P00720000 2021-05-24 9:47AM EDT 720.00 101.73 104.90 105.35 -13.12 -11.42% 1 18 49.58% TSLA210625P00725000 2021-05-27 10:38AM EDT 725.00 105.42 109.45 110.00 -22.58 -17.64% 1 23 50.28% TSLA210625P00730000 2021-05-26 11:52AM EDT 730.00 111.40 113.90 114.35 -1.55 -1.37% 5 30 50.20% TSLA210625P00735000 2021-05-24 9:36AM EDT 735.00 133.48 118.35 118.95 0.00 - 8 12 50.63% TSLA210625P00740000 2021-05-26 2:22PM EDT 740.00 120.50 122.50 123.55 0.00 - 2 44 50.98% TSLA210625P00745000 2021-05-26 2:19PM EDT 745.00 123.50 127.10 128.05 -1.59 -1.27% 2 16 50.98% TSLA210625P00750000 2021-05-27 12:29PM EDT 750.00 134.70 131.70 132.45 +5.11 +3.94% 3 26 50.57% TSLA210625P00760000 2021-05-24 1:45PM EDT 760.00 157.40 141.35 142.30 0.00 - 10 52 51.14% TSLA210625P00770000 2021-05-19 3:36PM EDT 770.00 212.29 150.55 151.45 0.00 - 1 5 50.64% TSLA210625P00780000 2021-05-25 1:40PM EDT 780.00 179.50 160.45 161.35 0.00 - 1 4 52.52% TSLA210625P00790000 2021-05-18 3:40PM EDT 790.00 211.30 169.95 170.50 0.00 - 5 5 51.86% TSLA210625P00800000 2021-05-19 11:43AM EDT 800.00 174.40 180.05 180.85 -73.56 -29.67% 1 3 54.97% TSLA210625P00810000 2021-05-19 1:28PM EDT 810.00 248.40 189.65 191.10 0.00 - 1 5 56.69% TSLA210625P00820000 2021-05-19 3:26PM EDT 820.00 260.99 194.90 204.60 0.00 - 2 15 55.53% TSLA210625P00830000 2021-05-21 1:33PM EDT 830.00 244.21 204.75 214.45 0.00 - 2 9 56.57% TSLA210625P00840000 2021-05-19 9:30AM EDT 840.00 289.95 214.60 224.30 0.00 - 2 3 57.50% TSLA210625P00850000 2021-05-19 9:30AM EDT 850.00 246.91 224.45 234.25 0.00 - 2 11 58.62% TSLA210625P00860000 2021-05-11 2:35PM EDT 860.00 242.39 234.40 244.05 0.00 - 5 5 59.50% TSLA210625P00870000 2021-05-11 12:23PM EDT 870.00 255.38 244.30 254.00 0.00 - 30 34 60.63% TSLA210625P00880000 2021-05-26 10:58AM EDT 880.00 263.34 254.20 263.90 0.00 - 1 31 61.50% TSLA210625P00900000 2021-05-25 10:02AM EDT 900.00 299.69 273.85 283.70 0.00 - 1 2 62.18% TSLA210625P01350000 2021-05-07 11:49AM EDT 1,350.00 672.05 726.00 733.00 0.00 - 1 0 123.93% Yahoo Finance Plus People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,253.20 -11.96 -0.37% AAPL Apple Inc. 126.59 -0.26 -0.20% FB Facebook, Inc. 331.71 +4.05 +1.24% NFLX Netflix, Inc. 503.92 +1.57 +0.31% GOOG Alphabet Inc. 2,431.63 -1.90 -0.08% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap