HomeMailNewsFinanceSportsEntertainmentSearchMobileMore... Yahoo Finance Search Sign in Mail Finance Home Watchlists My Portfolio Screeners Yahoo Finance Plus Markets News Personal Finance Videos Industries Tech Contact Us U.S. markets closed S&P 500 4,134.98 -38.44(-0.92%) Dow 30 33,815.90 -321.41(-0.94%) Nasdaq 13,818.41 -131.81(-0.94%) Russell 2000 2,232.61 -7.01(-0.31%) Crude Oil 61.62 +0.27(+0.44%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 719.69-24.43 (-3.28%) At close: April 22 4:00PM EDT 739.25 -0.53 (-0.07%) After hours: Apr 16, 7:59PM EDT Summary Chart Conversations Statistics Historical Data Profile Financials Analysis Options Holders Sustainability In The Money Show:ListStraddle CallsforApril 30, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210430C00150000 2021-03-30 9:42AM EDT 150.00 442.95 564.75 573.45 0.00 - - 1 553.71% TSLA210430C00250000 2021-04-22 2:22PM EDT 250.00 476.35 465.25 473.65 +38.51 +8.80% 2 2 383.94% TSLA210430C00300000 2021-04-12 10:01AM EDT 300.00 399.00 415.55 423.35 0.00 - 2 8 318.26% TSLA210430C00350000 2021-04-19 12:06AM EDT 350.00 405.77 365.10 373.35 0.00 - - 40 267.70% TSLA210430C00400000 2021-04-22 3:57PM EDT 400.00 315.35 315.30 324.05 -3.90 -1.22% 2 10 232.01% TSLA210430C00410000 2021-04-21 10:27AM EDT 410.00 303.55 305.35 314.00 0.00 - 1 19 223.08% TSLA210430C00430000 2021-04-20 1:30PM EDT 430.00 288.55 286.75 293.75 0.00 - 6 9 146.58% TSLA210430C00440000 2021-04-21 10:08AM EDT 440.00 273.70 276.20 284.20 0.00 - 4 17 138.92% TSLA210430C00450000 2021-04-22 1:55PM EDT 450.00 272.85 266.15 275.45 -2.15 -0.78% 1 25 149.12% TSLA210430C00460000 2021-04-22 12:04PM EDT 460.00 274.55 256.85 263.80 +1.60 +0.59% 4 12 131.49% TSLA210430C00470000 2021-04-22 1:19PM EDT 470.00 257.35 245.70 254.95 -2.95 -1.13% 7 12 125.88% TSLA210430C00480000 2021-04-22 11:13AM EDT 480.00 258.00 237.05 244.00 +2.65 +1.04% 6 66 125.29% TSLA210430C00490000 2021-04-22 1:14PM EDT 490.00 244.95 226.00 235.90 +26.10 +11.93% 2 51 127.78% TSLA210430C00500000 2021-04-22 3:23PM EDT 500.00 221.00 217.00 222.15 -18.00 -7.53% 33 195 137.77% TSLA210430C00510000 2021-04-22 2:21PM EDT 510.00 217.35 207.10 214.20 -8.50 -3.76% 10 58 111.11% TSLA210430C00520000 2021-04-22 3:08PM EDT 520.00 205.50 198.35 202.40 -16.25 -7.33% 24 125 100.22% TSLA210430C00530000 2021-04-22 3:34PM EDT 530.00 194.05 189.30 192.60 -17.10 -8.10% 17 57 104.98% TSLA210430C00540000 2021-04-22 3:21PM EDT 540.00 181.00 179.65 183.45 -21.00 -10.40% 18 166 106.91% TSLA210430C00550000 2021-04-22 3:28PM EDT 550.00 172.56 169.80 173.90 -19.74 -10.27% 50 459 104.26% TSLA210430C00560000 2021-04-22 1:42PM EDT 560.00 167.20 160.15 163.05 -14.65 -8.06% 15 383 96.04% TSLA210430C00570000 2021-04-22 3:55PM EDT 570.00 150.65 150.50 154.15 -21.85 -12.67% 25 240 96.80% TSLA210430C00575000 2021-04-22 3:57PM EDT 575.00 146.55 144.65 148.65 -16.80 -10.28% 58 235 88.11% TSLA210430C00580000 2021-04-22 3:49PM EDT 580.00 142.05 141.65 142.85 -9.30 -6.14% 45 162 90.38% TSLA210430C00585000 2021-04-22 3:25PM EDT 585.00 136.29 136.85 138.05 -20.36 -13.00% 43 129 88.99% TSLA210430C00590000 2021-04-22 3:56PM EDT 590.00 132.10 132.05 133.25 -20.35 -13.35% 84 92 87.50% TSLA210430C00595000 2021-04-22 3:57PM EDT 595.00 127.35 127.25 128.45 -22.20 -14.84% 89 91 85.91% TSLA210430C00600000 2021-04-22 3:57PM EDT 600.00 122.85 122.50 123.70 -24.36 -16.55% 373 445 84.53% TSLA210430C00605000 2021-04-22 3:31PM EDT 605.00 120.45 117.80 119.00 -17.40 -12.62% 74 102 83.34% TSLA210430C00610000 2021-04-22 3:58PM EDT 610.00 112.95 113.15 114.35 -19.85 -14.95% 73 194 82.26% TSLA210430C00615000 2021-04-22 3:00PM EDT 615.00 111.19 108.55 109.75 -17.11 -13.34% 53 98 81.29% TSLA210430C00620000 2021-04-22 3:30PM EDT 620.00 105.63 104.00 105.15 -17.97 -14.54% 92 218 80.26% TSLA210430C00622500 2021-04-22 3:41PM EDT 622.50 102.80 101.70 102.90 -18.45 -15.22% 22 88 79.74% TSLA210430C00625000 2021-04-22 2:23PM EDT 625.00 103.55 99.50 100.65 -18.40 -15.09% 40 207 79.41% TSLA210430C00627500 2021-04-22 3:22PM EDT 627.50 99.90 97.25 98.40 -13.85 -12.18% 43 154 78.89% TSLA210430C00630000 2021-04-22 3:17PM EDT 630.00 95.43 95.00 96.15 -21.65 -18.49% 359 390 78.34% TSLA210430C00632500 2021-04-22 1:17PM EDT 632.50 98.50 92.85 94.00 -13.45 -12.01% 24 64 78.16% TSLA210430C00635000 2021-04-22 2:02PM EDT 635.00 98.60 90.65 91.85 -7.85 -7.37% 60 103 77.82% TSLA210430C00637500 2021-04-22 2:12PM EDT 637.50 93.35 88.55 89.70 -4.35 -4.45% 31 60 77.61% TSLA210430C00640000 2021-04-22 2:37PM EDT 640.00 88.41 86.40 87.55 -20.42 -18.76% 52 552 77.24% TSLA210430C00642500 2021-04-22 2:55PM EDT 642.50 87.70 84.25 85.45 -4.95 -5.34% 21 70 76.90% TSLA210430C00645000 2021-04-22 2:57PM EDT 645.00 82.00 82.20 83.35 -15.55 -15.94% 117 181 76.69% TSLA210430C00647500 2021-04-22 1:06PM EDT 647.50 85.65 80.15 81.30 -12.75 -12.96% 18 87 76.50% TSLA210430C00650000 2021-04-22 3:56PM EDT 650.00 78.35 78.10 79.25 -21.20 -21.30% 523 476 76.25% TSLA210430C00652500 2021-04-22 1:07PM EDT 652.50 92.30 76.10 77.25 -2.40 -2.53% 11 36 76.09% TSLA210430C00655000 2021-04-22 2:06PM EDT 655.00 76.69 74.15 75.25 -8.21 -9.67% 116 205 75.94% TSLA210430C00657500 2021-04-22 3:13PM EDT 657.50 76.80 72.20 73.35 -16.45 -17.64% 32 79 75.88% TSLA210430C00660000 2021-04-22 3:14PM EDT 660.00 70.55 70.30 71.40 -18.95 -21.17% 36 206 75.75% TSLA210430C00662500 2021-04-22 3:27PM EDT 662.50 69.30 68.40 69.50 -7.05 -9.23% 31 104 75.62% TSLA210430C00665000 2021-04-22 3:54PM EDT 665.00 66.95 66.55 67.65 -11.59 -14.76% 25 115 75.57% TSLA210430C00667500 2021-04-22 2:52PM EDT 667.50 67.70 64.75 65.80 -13.30 -16.42% 6 102 75.53% TSLA210430C00670000 2021-04-22 3:49PM EDT 670.00 63.72 62.95 64.00 -19.13 -23.09% 61 297 75.47% TSLA210430C00672500 2021-04-22 3:43PM EDT 672.50 62.20 61.20 62.20 -12.25 -16.45% 16 102 75.41% TSLA210430C00675000 2021-04-22 3:59PM EDT 675.00 59.38 59.45 60.45 -19.47 -24.69% 56 326 75.35% TSLA210430C00677500 2021-04-22 12:57PM EDT 677.50 57.70 57.65 58.70 -15.10 -20.74% 16 214 75.15% TSLA210430C00680000 2021-04-22 3:52PM EDT 680.00 56.04 56.00 57.05 -18.51 -24.83% 261 1,609 75.21% TSLA210430C00682500 2021-04-22 3:45PM EDT 682.50 55.42 54.35 55.35 -14.63 -20.89% 33 125 75.13% TSLA210430C00685000 2021-04-22 3:48PM EDT 685.00 54.40 52.70 53.75 -16.10 -22.84% 26 234 75.11% TSLA210430C00687500 2021-04-22 2:58PM EDT 687.50 51.25 51.20 52.15 -16.45 -24.30% 28 724 75.20% TSLA210430C00690000 2021-04-22 3:58PM EDT 690.00 49.87 49.50 50.55 -17.13 -25.57% 127 633 74.98% TSLA210430C00692500 2021-04-22 3:18PM EDT 692.50 49.65 48.05 49.05 -16.10 -24.49% 29 73 75.10% TSLA210430C00695000 2021-04-22 3:58PM EDT 695.00 46.85 46.55 47.50 -17.15 -26.80% 124 720 75.04% TSLA210430C00697500 2021-04-22 3:43PM EDT 697.50 45.70 45.10 46.00 -16.10 -26.05% 76 432 75.03% TSLA210430C00700000 2021-04-22 3:59PM EDT 700.00 43.95 43.70 44.40 -16.55 -27.36% 4,015 7,680 74.89% TSLA210430C00702500 2021-04-22 3:59PM EDT 702.50 42.20 42.30 43.15 -16.35 -27.92% 118 637 75.09% TSLA210430C00705000 2021-04-22 3:59PM EDT 705.00 40.95 40.90 41.75 -16.05 -28.16% 235 465 75.04% TSLA210430C00710000 2021-04-22 3:59PM EDT 710.00 38.65 38.25 39.05 -14.95 -27.89% 853 1,366 75.04% TSLA210430C00715000 2021-04-22 3:59PM EDT 715.00 35.90 35.95 36.45 -14.65 -28.98% 249 555 75.26% TSLA210430C00720000 2021-04-22 3:59PM EDT 720.00 33.75 33.30 33.75 -13.65 -28.80% 2,608 1,175 74.73% TSLA210430C00725000 2021-04-22 3:59PM EDT 725.00 30.86 30.85 31.50 -14.04 -31.27% 1,691 1,048 74.66% TSLA210430C00730000 2021-04-22 3:58PM EDT 730.00 28.65 28.60 29.20 -13.45 -31.95% 3,774 1,676 74.49% TSLA210430C00735000 2021-04-22 3:59PM EDT 735.00 26.40 26.35 27.05 -13.00 -32.99% 2,023 1,001 74.23% TSLA210430C00740000 2021-04-22 3:59PM EDT 740.00 24.45 24.30 24.90 -12.30 -33.47% 5,439 2,527 73.94% TSLA210430C00745000 2021-04-22 3:59PM EDT 745.00 22.55 22.35 23.00 -11.95 -34.64% 3,148 1,510 73.80% TSLA210430C00750000 2021-04-22 3:59PM EDT 750.00 20.78 20.55 20.90 -11.36 -35.35% 13,734 6,323 73.33% TSLA210430C00755000 2021-04-22 3:59PM EDT 755.00 19.00 18.80 19.40 -10.50 -35.59% 1,067 539 73.37% TSLA210430C00760000 2021-04-22 3:59PM EDT 760.00 17.35 17.30 17.70 -10.45 -37.59% 3,509 1,565 73.22% TSLA210430C00765000 2021-04-22 3:58PM EDT 765.00 15.85 15.55 16.25 -9.40 -37.23% 983 490 72.83% TSLA210430C00770000 2021-04-22 3:55PM EDT 770.00 14.75 14.20 14.85 -8.80 -37.37% 2,155 1,707 72.74% TSLA210430C00775000 2021-04-22 3:59PM EDT 775.00 13.10 12.85 13.35 -8.60 -39.63% 1,036 646 72.26% TSLA210430C00780000 2021-04-22 3:59PM EDT 780.00 11.90 11.65 12.05 -8.05 -40.35% 2,968 1,800 71.99% TSLA210430C00785000 2021-04-22 3:59PM EDT 785.00 10.79 10.50 11.00 -7.46 -40.88% 845 521 71.89% TSLA210430C00790000 2021-04-22 3:59PM EDT 790.00 9.85 9.75 9.95 -7.07 -41.78% 1,155 2,974 72.14% TSLA210430C00795000 2021-04-22 3:59PM EDT 795.00 9.00 8.55 9.00 -6.60 -42.31% 394 356 71.63% TSLA210430C00800000 2021-04-22 3:59PM EDT 800.00 8.00 7.85 8.00 -6.20 -43.66% 20,206 13,170 71.56% TSLA210430C00805000 2021-04-22 3:57PM EDT 805.00 7.30 6.95 7.50 -5.45 -42.75% 519 487 71.78% TSLA210430C00810000 2021-04-22 3:59PM EDT 810.00 6.45 6.25 6.65 -5.35 -45.34% 1,514 1,665 71.52% TSLA210430C00815000 2021-04-22 3:59PM EDT 815.00 5.95 5.70 6.00 -4.80 -44.65% 1,038 1,180 71.67% TSLA210430C00820000 2021-04-22 3:59PM EDT 820.00 5.25 5.15 5.40 -4.47 -45.99% 1,345 5,763 71.72% TSLA210430C00830000 2021-04-22 3:57PM EDT 830.00 4.30 4.10 4.40 -3.70 -46.25% 913 3,902 71.72% TSLA210430C00840000 2021-04-22 3:59PM EDT 840.00 3.50 3.40 3.60 -3.19 -47.68% 1,208 1,396 72.22% TSLA210430C00850000 2021-04-22 3:59PM EDT 850.00 2.87 2.80 2.93 -2.48 -46.36% 5,655 10,102 72.63% TSLA210430C00860000 2021-04-22 3:59PM EDT 860.00 2.39 2.30 2.47 -2.06 -46.29% 1,675 1,441 73.35% TSLA210430C00870000 2021-04-22 3:55PM EDT 870.00 1.96 1.88 2.02 -1.74 -47.03% 334 1,070 73.79% TSLA210430C00880000 2021-04-22 3:56PM EDT 880.00 1.61 1.60 1.70 -1.42 -46.86% 1,355 1,701 74.73% TSLA210430C00890000 2021-04-22 3:59PM EDT 890.00 1.33 1.28 1.48 -1.25 -48.45% 816 478 75.49% TSLA210430C00900000 2021-04-22 3:59PM EDT 900.00 1.15 1.15 1.16 -0.98 -46.01% 4,303 7,168 76.22% TSLA210430C00910000 2021-04-22 3:56PM EDT 910.00 1.01 0.96 1.00 -0.79 -43.89% 514 1,996 77.10% TSLA210430C00920000 2021-04-22 3:59PM EDT 920.00 0.83 0.73 0.96 -0.71 -46.10% 388 641 78.15% TSLA210430C00930000 2021-04-22 3:57PM EDT 930.00 0.71 0.61 0.76 -0.66 -48.18% 602 290 78.44% TSLA210430C00940000 2021-04-22 3:56PM EDT 940.00 0.62 0.51 0.62 -0.51 -45.13% 314 470 78.91% TSLA210430C00950000 2021-04-22 3:59PM EDT 950.00 0.55 0.53 0.57 -0.43 -43.88% 1,271 1,017 81.25% TSLA210430C00960000 2021-04-22 3:52PM EDT 960.00 0.50 0.45 0.53 -0.35 -41.18% 174 334 82.47% TSLA210430C00970000 2021-04-22 3:51PM EDT 970.00 0.44 0.40 0.43 -0.32 -42.11% 133 496 83.15% TSLA210430C00980000 2021-04-22 3:57PM EDT 980.00 0.38 0.27 0.39 -0.30 -44.12% 110 374 83.11% TSLA210430C00990000 2021-04-22 3:56PM EDT 990.00 0.34 0.24 0.42 -0.25 -42.37% 129 394 85.45% TSLA210430C01000000 2021-04-22 3:59PM EDT 1,000.00 0.32 0.29 0.33 -0.20 -38.46% 2,902 4,786 87.11% TSLA210430C01025000 2021-04-22 3:59PM EDT 1,025.00 0.24 0.18 0.33 -0.15 -38.46% 202 328 90.58% TSLA210430C01050000 2021-04-22 3:59PM EDT 1,050.00 0.17 0.15 0.29 -0.17 -50.00% 379 1,544 94.34% TSLA210430C01075000 2021-04-22 3:58PM EDT 1,075.00 0.15 0.07 0.18 -0.12 -44.44% 65 459 93.75% TSLA210430C01100000 2021-04-22 3:47PM EDT 1,100.00 0.15 0.08 0.17 -0.06 -28.57% 473 998 98.44% TSLA210430C01125000 2021-04-22 3:58PM EDT 1,125.00 0.10 0.02 0.14 -0.07 -41.18% 97 271 98.63% TSLA210430C01150000 2021-04-22 3:43PM EDT 1,150.00 0.11 0.09 0.11 -0.06 -35.29% 98 270 105.08% TSLA210430C01175000 2021-04-22 3:58PM EDT 1,175.00 0.08 0.06 0.11 -0.07 -46.67% 127 216 107.81% TSLA210430C01200000 2021-04-22 3:59PM EDT 1,200.00 0.07 0.04 0.08 -0.03 -30.00% 138 1,196 108.59% TSLA210430C01225000 2021-04-22 3:37PM EDT 1,225.00 0.07 0.06 0.09 -0.04 -36.36% 73 135 114.45% TSLA210430C01250000 2021-04-22 3:33PM EDT 1,250.00 0.06 0.05 0.08 -0.02 -25.00% 166 317 116.99% TSLA210430C01275000 2021-04-22 3:28PM EDT 1,275.00 0.06 0.04 0.08 -0.02 -25.00% 189 188 119.92% TSLA210430C01300000 2021-04-22 3:28PM EDT 1,300.00 0.05 0.05 0.07 0.00 - 102 392 123.44% TSLA210430C01325000 2021-04-22 1:38PM EDT 1,325.00 0.05 0.03 0.07 0.00 - 13 62 125.00% TSLA210430C01350000 2021-04-22 2:25PM EDT 1,350.00 0.04 0.02 0.06 -0.04 -50.00% 9 193 126.17% TSLA210430C01375000 2021-04-22 1:38PM EDT 1,375.00 0.04 0.02 0.11 0.00 - 11 1,564 134.77% TSLA210430C01400000 2021-04-22 3:11PM EDT 1,400.00 0.05 0.03 0.06 +0.03 +150.00% 48 880 133.98% TSLA210430C01425000 2021-04-22 2:30PM EDT 1,425.00 0.03 0.01 0.05 -0.02 -40.00% 1 129 132.81% TSLA210430C01450000 2021-04-22 1:55PM EDT 1,450.00 0.03 0.01 0.05 0.00 - 36 41 135.94% TSLA210430C01475000 2021-04-21 9:37AM EDT 1,475.00 0.03 0.00 0.03 0.00 - 5 151 132.81% TSLA210430C01500000 2021-04-22 2:46PM EDT 1,500.00 0.02 0.01 0.03 -0.03 -60.00% 22 188 137.50% TSLA210430C01525000 2021-04-22 3:22PM EDT 1,525.00 0.03 0.02 0.03 -0.01 -25.00% 154 1,007 142.97% PutsforApril 30, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210430P00100000 2021-04-22 2:14PM EDT 100.00 0.01 0.00 0.01 -0.02 -66.67% 31 169 350.00% TSLA210430P00150000 2021-04-22 10:34AM EDT 150.00 0.01 0.01 0.02 -0.01 -50.00% 1 201 296.88% TSLA210430P00200000 2021-04-22 1:16PM EDT 200.00 0.02 0.01 0.02 -0.01 -33.33% 19 527 243.75% TSLA210430P00250000 2021-04-22 3:58PM EDT 250.00 0.05 0.03 0.05 +0.02 +66.67% 51 618 217.97% TSLA210430P00300000 2021-04-22 3:32PM EDT 300.00 0.05 0.05 0.06 -0.01 -16.67% 59 768 186.72% TSLA210430P00350000 2021-04-22 3:47PM EDT 350.00 0.13 0.12 0.14 0.00 - 650 2,305 168.75% TSLA210430P00400000 2021-04-22 3:59PM EDT 400.00 0.30 0.28 0.31 -0.03 -9.09% 666 2,405 152.44% TSLA210430P00410000 2021-04-22 3:16PM EDT 410.00 0.35 0.27 0.36 -0.05 -12.50% 83 349 147.66% TSLA210430P00420000 2021-04-22 3:59PM EDT 420.00 0.40 0.33 0.44 -0.01 -2.44% 75 1,024 145.41% TSLA210430P00430000 2021-04-22 3:56PM EDT 430.00 0.46 0.38 0.46 -0.04 -8.00% 50 561 141.21% TSLA210430P00440000 2021-04-22 3:36PM EDT 440.00 0.50 0.44 0.57 -0.03 -5.66% 51 1,871 138.77% TSLA210430P00450000 2021-04-22 3:57PM EDT 450.00 0.57 0.51 0.64 -0.02 -3.39% 956 1,544 135.45% TSLA210430P00460000 2021-04-22 3:59PM EDT 460.00 0.64 0.60 0.72 -0.04 -5.88% 257 1,706 132.28% TSLA210430P00470000 2021-04-22 3:54PM EDT 470.00 0.77 0.68 0.79 +0.02 +2.67% 82 2,021 128.56% TSLA210430P00480000 2021-04-22 3:54PM EDT 480.00 0.85 0.80 0.88 +0.01 +1.19% 658 14,809 125.42% TSLA210430P00490000 2021-04-22 3:55PM EDT 490.00 0.94 0.87 0.96 +0.06 +6.82% 610 10,344 121.39% TSLA210430P00500000 2021-04-22 3:59PM EDT 500.00 1.02 0.98 1.10 +0.02 +2.00% 1,075 12,896 118.16% TSLA210430P00510000 2021-04-22 3:59PM EDT 510.00 1.17 1.05 1.23 +0.02 +1.74% 241 1,517 114.28% TSLA210430P00520000 2021-04-22 3:59PM EDT 520.00 1.26 1.16 1.33 +0.02 +1.61% 303 1,514 110.35% TSLA210430P00530000 2021-04-22 3:45PM EDT 530.00 1.44 1.28 1.49 +0.10 +7.46% 95 1,482 106.79% TSLA210430P00540000 2021-04-22 3:52PM EDT 540.00 1.59 1.50 1.65 +0.09 +6.00% 104 2,243 103.61% TSLA210430P00550000 2021-04-22 3:59PM EDT 550.00 1.81 1.68 1.81 +0.19 +11.73% 1,204 2,927 99.95% TSLA210430P00560000 2021-04-22 3:57PM EDT 560.00 2.05 1.86 2.05 +0.29 +16.48% 298 2,001 96.51% TSLA210430P00570000 2021-04-22 3:57PM EDT 570.00 2.23 2.14 2.31 +0.31 +16.15% 1,426 1,472 93.35% TSLA210430P00575000 2021-04-22 3:51PM EDT 575.00 2.41 2.29 2.47 +0.35 +16.99% 287 806 91.81% TSLA210430P00580000 2021-04-22 3:58PM EDT 580.00 2.54 2.38 2.63 +0.37 +17.05% 393 1,263 89.95% TSLA210430P00585000 2021-04-22 3:57PM EDT 585.00 2.77 2.63 2.82 +0.38 +15.90% 108 517 88.75% TSLA210430P00590000 2021-04-22 3:57PM EDT 590.00 2.92 2.83 3.10 +0.43 +17.27% 639 994 87.55% TSLA210430P00595000 2021-04-22 3:54PM EDT 595.00 3.25 3.05 3.25 +0.68 +26.46% 162 582 85.85% TSLA210430P00600000 2021-04-22 3:59PM EDT 600.00 3.35 3.35 3.40 +0.60 +21.82% 1,792 4,412 84.33% TSLA210430P00605000 2021-04-22 3:55PM EDT 605.00 3.70 3.50 3.80 +0.83 +28.92% 233 443 83.00% TSLA210430P00610000 2021-04-22 3:59PM EDT 610.00 4.10 3.85 4.15 +0.99 +31.83% 448 749 81.95% TSLA210430P00615000 2021-04-22 3:59PM EDT 615.00 4.37 4.20 4.50 +1.17 +36.56% 286 939 80.73% TSLA210430P00620000 2021-04-22 3:57PM EDT 620.00 4.90 4.70 4.90 +1.40 +40.00% 503 2,001 79.86% TSLA210430P00622500 2021-04-22 3:51PM EDT 622.50 5.15 4.95 5.15 +1.35 +35.53% 106 599 79.47% TSLA210430P00625000 2021-04-22 3:46PM EDT 625.00 5.25 5.15 5.40 +1.50 +40.00% 247 1,082 78.91% TSLA210430P00627500 2021-04-22 2:48PM EDT 627.50 5.01 5.40 5.70 +0.84 +20.14% 121 152 78.53% TSLA210430P00630000 2021-04-22 3:59PM EDT 630.00 5.91 5.65 5.95 +1.81 +44.15% 589 1,184 77.99% TSLA210430P00632500 2021-04-22 3:57PM EDT 632.50 6.40 5.95 6.40 +2.05 +47.13% 90 225 77.92% TSLA210430P00635000 2021-04-22 3:49PM EDT 635.00 6.70 6.30 6.60 +2.15 +47.25% 295 630 77.38% TSLA210430P00637500 2021-04-22 3:56PM EDT 637.50 7.14 6.65 6.95 +2.25 +46.01% 61 222 77.09% TSLA210430P00640000 2021-04-22 3:59PM EDT 640.00 7.22 7.00 7.30 +2.30 +46.75% 736 1,111 76.73% TSLA210430P00642500 2021-04-22 3:33PM EDT 642.50 7.40 7.40 7.70 +1.93 +35.28% 94 230 76.51% TSLA210430P00645000 2021-04-22 3:59PM EDT 645.00 8.15 7.80 8.15 +2.83 +53.20% 378 645 76.31% TSLA210430P00647500 2021-04-22 3:59PM EDT 647.50 8.60 8.25 8.60 +2.91 +51.14% 179 443 76.12% TSLA210430P00650000 2021-04-22 3:59PM EDT 650.00 8.70 8.70 9.00 +2.75 +46.22% 2,705 5,674 75.79% TSLA210430P00652500 2021-04-22 3:59PM EDT 652.50 9.45 9.20 9.60 +0.49 +5.47% 199 180 75.81% TSLA210430P00655000 2021-04-22 3:58PM EDT 655.00 10.00 9.75 10.10 +3.50 +53.85% 321 393 75.67% TSLA210430P00657500 2021-04-22 1:00PM EDT 657.50 11.00 10.30 10.70 +4.10 +59.42% 47 264 75.62% TSLA210430P00660000 2021-04-22 3:53PM EDT 660.00 11.25 10.85 11.30 +4.00 +55.17% 639 1,085 75.50% TSLA210430P00662500 2021-04-22 3:21PM EDT 662.50 12.00 11.50 11.85 +2.73 +29.45% 70 181 75.38% TSLA210430P00665000 2021-04-22 3:47PM EDT 665.00 12.68 12.10 12.50 +4.48 +54.63% 288 502 75.26% TSLA210430P00667500 2021-04-22 3:43PM EDT 667.50 13.10 12.80 13.15 +4.60 +54.12% 181 249 75.22% TSLA210430P00670000 2021-04-22 3:57PM EDT 670.00 14.15 13.45 13.85 +5.16 +57.40% 724 968 75.10% TSLA210430P00672500 2021-04-22 3:50PM EDT 672.50 14.60 14.20 14.60 +4.80 +48.98% 197 197 75.12% TSLA210430P00675000 2021-04-22 3:56PM EDT 675.00 15.40 14.95 15.35 +5.63 +57.63% 653 750 75.06% TSLA210430P00677500 2021-04-22 3:29PM EDT 677.50 16.16 15.70 16.35 +5.80 +55.98% 147 315 75.26% TSLA210430P00680000 2021-04-22 3:59PM EDT 680.00 16.80 16.55 16.95 +5.90 +54.13% 886 2,185 74.99% TSLA210430P00682500 2021-04-22 3:36PM EDT 682.50 17.70 17.35 18.00 +6.00 +51.28% 90 193 75.17% TSLA210430P00685000 2021-04-22 3:57PM EDT 685.00 18.55 18.20 18.75 +6.40 +52.67% 501 905 74.96% TSLA210430P00687500 2021-04-22 3:36PM EDT 687.50 19.35 19.15 19.60 +6.35 +48.85% 174 164 74.93% TSLA210430P00690000 2021-04-22 3:57PM EDT 690.00 20.55 20.00 20.55 +7.19 +53.82% 685 1,941 74.84% TSLA210430P00692500 2021-04-22 3:58PM EDT 692.50 21.25 20.95 21.50 +6.90 +48.08% 214 150 74.79% TSLA210430P00695000 2021-04-22 3:58PM EDT 695.00 22.14 21.95 22.50 +7.09 +47.11% 419 700 74.79% TSLA210430P00697500 2021-04-22 3:53PM EDT 697.50 23.95 23.00 23.60 +8.11 +51.20% 376 366 74.89% TSLA210430P00700000 2021-04-22 3:59PM EDT 700.00 24.55 24.05 24.65 +8.10 +49.24% 4,715 4,058 74.87% TSLA210430P00702500 2021-04-22 3:49PM EDT 702.50 26.10 25.10 25.75 +8.62 +49.31% 274 210 74.84% TSLA210430P00705000 2021-04-22 3:59PM EDT 705.00 26.60 26.20 26.85 +8.45 +46.56% 738 1,589 74.80% TSLA210430P00710000 2021-04-22 3:59PM EDT 710.00 28.80 28.55 29.00 +9.02 +45.60% 833 1,666 74.62% TSLA210430P00715000 2021-04-22 3:59PM EDT 715.00 31.45 30.95 31.60 +9.72 +44.73% 1,532 1,602 74.74% TSLA210430P00720000 2021-04-22 3:59PM EDT 720.00 33.55 33.50 34.15 +9.91 +41.92% 2,269 2,573 74.71% TSLA210430P00725000 2021-04-22 3:59PM EDT 725.00 36.38 36.10 36.80 +10.61 +41.17% 1,101 1,589 74.58% TSLA210430P00730000 2021-04-22 3:56PM EDT 730.00 40.00 38.90 39.55 +12.02 +42.96% 2,520 707 74.53% TSLA210430P00735000 2021-04-22 3:57PM EDT 735.00 42.80 42.25 42.65 +12.45 +41.02% 987 512 75.22% TSLA210430P00740000 2021-04-22 3:59PM EDT 740.00 44.79 44.90 45.35 +11.84 +35.93% 1,540 872 74.43% TSLA210430P00745000 2021-04-22 3:48PM EDT 745.00 47.95 47.65 48.25 +12.90 +36.80% 928 535 73.72% TSLA210430P00750000 2021-04-22 3:59PM EDT 750.00 51.20 50.75 51.45 +13.20 +34.74% 1,488 1,524 73.49% TSLA210430P00755000 2021-04-22 3:04PM EDT 755.00 53.50 53.85 54.45 +12.25 +29.70% 190 122 72.76% TSLA210430P00760000 2021-04-22 3:49PM EDT 760.00 58.00 57.65 58.20 +14.35 +32.88% 253 500 73.51% TSLA210430P00765000 2021-04-22 3:29PM EDT 765.00 62.00 61.15 61.75 +15.20 +32.48% 36 78 73.43% TSLA210430P00770000 2021-04-22 3:25PM EDT 770.00 65.10 64.70 65.25 +13.95 +27.27% 1,232 184 73.10% TSLA210430P00775000 2021-04-22 3:01PM EDT 775.00 62.95 68.45 68.95 +9.75 +18.33% 28 32 73.03% TSLA210430P00780000 2021-04-22 3:28PM EDT 780.00 72.50 72.10 72.65 +16.40 +29.23% 84 190 72.59% TSLA210430P00785000 2021-04-22 2:07PM EDT 785.00 76.35 76.05 76.70 +13.55 +21.58% 25 31 72.79% TSLA210430P00790000 2021-04-22 3:25PM EDT 790.00 79.53 79.90 80.50 +5.93 +8.06% 49 283 72.26% TSLA210430P00795000 2021-04-22 3:31PM EDT 795.00 82.60 83.55 84.60 +12.35 +17.58% 25 51 71.60% TSLA210430P00800000 2021-04-22 3:46PM EDT 800.00 87.26 88.30 88.80 +16.61 +23.51% 942 1,037 72.60% TSLA210430P00805000 2021-04-22 3:40PM EDT 805.00 91.70 92.15 92.85 +16.15 +21.38% 20 44 71.67% TSLA210430P00810000 2021-04-22 2:24PM EDT 810.00 97.40 96.75 97.30 +19.27 +24.66% 25 159 72.49% TSLA210430P00815000 2021-04-22 3:11PM EDT 815.00 97.75 101.10 101.80 +15.75 +19.21% 28 44 72.78% TSLA210430P00820000 2021-04-22 3:53PM EDT 820.00 105.49 105.55 106.20 +16.04 +17.93% 58 188 72.89% TSLA210430P00830000 2021-04-22 3:31PM EDT 830.00 114.80 114.85 115.40 +17.43 +17.90% 569 1,391 74.26% TSLA210430P00840000 2021-04-22 3:56PM EDT 840.00 124.45 123.35 124.10 +21.45 +20.83% 136 2,519 71.78% TSLA210430P00850000 2021-04-22 3:31PM EDT 850.00 131.40 132.60 133.75 +20.38 +18.36% 89 2,979 72.64% TSLA210430P00860000 2021-04-22 3:56PM EDT 860.00 143.30 142.70 143.25 +19.35 +15.61% 71 56 75.20% TSLA210430P00870000 2021-04-22 3:41PM EDT 870.00 150.95 152.65 153.25 +17.50 +13.11% 78 36 78.70% TSLA210430P00880000 2021-04-22 3:33PM EDT 880.00 159.50 162.20 162.70 +16.90 +11.85% 105 44 78.71% TSLA210430P00890000 2021-04-22 3:36PM EDT 890.00 168.85 171.40 172.65 +12.60 +8.06% 120 42 78.63% TSLA210430P00900000 2021-04-22 2:25PM EDT 900.00 173.90 181.55 182.25 +11.42 +7.03% 76 117 80.73% TSLA210430P00910000 2021-04-22 3:54PM EDT 910.00 192.35 189.85 192.15 +19.15 +11.06% 58 49 73.00% TSLA210430P00920000 2021-04-22 3:18PM EDT 920.00 200.70 200.55 202.00 +9.65 +5.05% 88 35 79.86% TSLA210430P00930000 2021-04-22 3:54PM EDT 930.00 212.05 210.10 211.60 +5.45 +2.64% 36 55 75.83% TSLA210430P00940000 2021-04-22 3:17PM EDT 940.00 219.08 220.80 222.55 +18.43 +9.19% 75 19 90.58% TSLA210430P00950000 2021-04-22 1:33PM EDT 950.00 228.70 230.60 232.40 +5.45 +2.44% 26 24 91.36% TSLA210430P00960000 2021-04-22 12:49PM EDT 960.00 218.25 240.60 242.10 -16.70 -7.11% 24 15 92.14% TSLA210430P00970000 2021-04-22 1:18PM EDT 970.00 245.50 247.55 252.95 -1.55 -0.63% 3 11 111.55% TSLA210430P00980000 2021-04-22 3:53PM EDT 980.00 261.15 259.30 263.40 +4.00 +1.56% 84 89 97.51% TSLA210430P00990000 2021-04-22 10:22AM EDT 990.00 250.70 266.25 273.05 -16.15 -6.05% 3 6 118.29% TSLA210430P01000000 2021-04-22 3:53PM EDT 1,000.00 281.10 278.95 282.35 -21.15 -7.00% 88 86 88.18% TSLA210430P01025000 2021-04-21 1:20PM EDT 1,025.00 299.60 300.30 310.20 0.00 - 6 3 144.02% TSLA210430P01050000 2021-04-21 12:25PM EDT 1,050.00 320.15 324.75 334.65 0.00 - 7 30 147.60% TSLA210430P01075000 2021-04-20 2:59PM EDT 1,075.00 358.60 350.20 360.10 0.00 - 2 2 157.67% TSLA210430P01125000 2021-04-19 12:06AM EDT 1,125.00 391.05 399.65 409.55 0.00 - 5 11 166.93% TSLA210430P01300000 2021-04-13 1:10PM EDT 1,300.00 558.64 575.10 585.00 0.00 - 1 0 210.89% People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,309.04 -52.98 -1.58% AAPL Apple Inc. 131.94 -1.56 -1.17% FB Facebook, Inc. 296.52 -4.95 -1.64% NFLX Netflix, Inc. 508.78 -0.12 -0.02% GOOG Alphabet Inc. 2,267.92 -25.37 -1.11% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap