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 61.76 +0.33(+0.54%) 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 CallsforMay 14, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210514C00250000 2021-04-12 9:56AM EDT 250.00 442.20 463.80 473.70 0.00 - 1 2 240.75% TSLA210514C00460000 2021-04-09 1:50PM EDT 460.00 217.85 255.40 265.20 0.00 - 2 43 81.76% TSLA210514C00480000 2021-04-19 10:39AM EDT 480.00 227.30 235.70 245.45 0.00 - 2 21 79.03% TSLA210514C00500000 2021-04-16 3:31PM EDT 500.00 225.80 218.80 226.00 -17.05 -7.02% 5 20 87.84% TSLA210514C00510000 2021-04-21 11:51AM EDT 510.00 222.30 209.10 218.30 0.00 - 1 4 91.21% TSLA210514C00520000 2021-04-21 3:46PM EDT 520.00 202.40 202.35 203.75 -24.40 -10.76% 2 5 83.63% TSLA210514C00540000 2021-04-21 12:33PM EDT 540.00 193.60 183.25 184.65 0.00 - 2 15 79.91% TSLA210514C00550000 2021-04-21 12:26PM EDT 550.00 184.15 173.85 175.25 0.00 - 5 7 78.34% TSLA210514C00560000 2021-04-21 11:13AM EDT 560.00 183.80 164.50 165.90 +14.10 +8.31% 3 3 76.68% TSLA210514C00570000 2021-04-22 1:02PM EDT 570.00 178.55 155.30 156.70 +13.34 +8.07% 7 13 75.26% TSLA210514C00580000 2021-04-22 11:49AM EDT 580.00 160.86 146.25 147.60 +3.81 +2.43% 7 23 73.92% TSLA210514C00590000 2021-04-20 2:35PM EDT 590.00 137.25 137.35 138.70 0.00 - 1 17 72.73% TSLA210514C00595000 2021-04-13 12:24PM EDT 595.00 157.00 133.00 134.35 0.00 - 1 3 72.27% TSLA210514C00600000 2021-04-21 3:52PM EDT 600.00 149.26 128.65 130.05 0.00 - 5 273 71.77% TSLA210514C00605000 2021-04-22 12:42PM EDT 605.00 131.80 124.40 125.75 +34.80 +35.88% 2 1 71.28% TSLA210514C00610000 2021-04-21 10:04AM EDT 610.00 114.60 120.20 121.55 0.00 - 1 3 70.87% TSLA210514C00615000 2021-04-22 3:16PM EDT 615.00 119.40 116.10 117.45 -6.20 -4.94% 28 8 70.57% TSLA210514C00620000 2021-04-21 2:06PM EDT 620.00 119.10 112.05 113.35 0.00 - 10 19 70.20% TSLA210514C00625000 2021-04-12 3:29PM EDT 625.00 102.66 108.05 109.35 0.00 - 1 2 69.88% TSLA210514C00630000 2021-04-22 2:15PM EDT 630.00 108.70 104.10 105.40 -2.20 -1.98% 2 35 69.54% TSLA210514C00635000 2021-04-22 2:23PM EDT 635.00 104.00 100.25 101.55 -8.60 -7.64% 2 1 69.28% TSLA210514C00640000 2021-04-20 2:29PM EDT 640.00 97.60 96.45 97.75 0.00 - 7 20 69.00% TSLA210514C00642500 2021-04-22 11:49AM EDT 642.50 106.60 94.60 95.85 +12.80 +13.65% 4 36 68.86% TSLA210514C00645000 2021-04-22 1:42PM EDT 645.00 101.00 92.75 94.00 +3.60 +3.70% 5 41 68.73% TSLA210514C00650000 2021-04-22 1:53PM EDT 650.00 89.59 89.00 90.35 -14.34 -13.80% 15 32 68.39% TSLA210514C00652500 2021-04-22 1:35PM EDT 652.50 91.95 87.35 88.60 +1.55 +1.71% 4 2 68.43% TSLA210514C00655000 2021-04-16 9:43AM EDT 655.00 78.75 85.60 86.80 0.00 - 2 11 68.31% TSLA210514C00657500 2021-04-14 12:21PM EDT 657.50 119.67 83.85 85.05 0.00 - 1 5 68.20% TSLA210514C00660000 2021-04-22 2:15PM EDT 660.00 87.56 82.00 83.30 +1.14 +1.32% 41 26 67.98% TSLA210514C00662500 2021-04-21 3:57PM EDT 662.50 98.40 80.30 81.60 -0.10 -0.10% 7 50 67.90% TSLA210514C00665000 2021-04-22 12:50PM EDT 665.00 95.90 78.60 79.90 +12.40 +14.85% 1 27 67.79% TSLA210514C00667500 2021-04-22 1:19PM EDT 667.50 82.35 77.05 78.25 +4.30 +5.51% 6 13 67.80% TSLA210514C00670000 2021-04-22 1:05PM EDT 670.00 86.10 75.45 76.60 +17.44 +25.40% 23 62 67.74% TSLA210514C00672500 2021-04-20 12:47PM EDT 672.50 74.82 73.70 74.95 0.00 - 3 8 67.54% TSLA210514C00675000 2021-04-22 3:12PM EDT 675.00 75.10 72.15 73.35 -12.69 -14.45% 3 62 67.50% TSLA210514C00677500 2021-04-21 3:51PM EDT 677.50 86.01 70.55 71.75 0.00 - 5 35 67.39% TSLA210514C00680000 2021-04-22 2:05PM EDT 680.00 69.50 69.05 70.20 -14.65 -17.41% 14 136 67.36% TSLA210514C00682500 2021-04-20 1:05PM EDT 682.50 70.23 67.55 68.65 0.00 - 4 11 67.31% TSLA210514C00685000 2021-04-22 2:05PM EDT 685.00 66.50 66.00 67.15 -14.15 -17.54% 4 52 67.22% TSLA210514C00687500 2021-04-22 1:07PM EDT 687.50 78.45 64.55 65.65 +0.20 +0.26% 2 99 67.18% TSLA210514C00690000 2021-04-22 3:02PM EDT 690.00 69.10 63.10 64.15 -4.90 -6.62% 47 155 67.10% TSLA210514C00692500 2021-04-22 3:27PM EDT 692.50 62.07 61.60 62.70 -3.96 -6.00% 3 30 67.00% TSLA210514C00695000 2021-04-22 3:58PM EDT 695.00 60.50 60.20 61.25 -15.00 -19.87% 25 169 66.94% TSLA210514C00697500 2021-04-21 12:29PM EDT 697.50 74.00 58.70 59.80 +7.87 +11.90% 4 13 66.78% TSLA210514C00700000 2021-04-22 3:58PM EDT 700.00 57.80 57.30 58.40 -14.51 -20.07% 126 429 66.69% TSLA210514C00702500 2021-04-22 3:59PM EDT 702.50 56.47 56.00 57.05 -4.83 -7.88% 5 51 66.69% TSLA210514C00705000 2021-04-22 2:09PM EDT 705.00 57.75 54.60 55.65 -5.25 -8.33% 13 93 66.55% TSLA210514C00710000 2021-04-22 3:55PM EDT 710.00 52.00 52.05 53.00 -14.00 -21.21% 89 239 66.46% TSLA210514C00715000 2021-04-22 2:46PM EDT 715.00 49.83 49.50 50.45 -13.47 -21.28% 9 85 66.32% TSLA210514C00720000 2021-04-22 3:49PM EDT 720.00 47.35 47.00 47.95 -13.20 -21.80% 48 215 66.14% TSLA210514C00725000 2021-04-22 3:26PM EDT 725.00 45.20 44.55 45.50 -12.55 -21.73% 82 208 65.92% TSLA210514C00730000 2021-04-22 3:26PM EDT 730.00 42.75 42.35 43.20 -12.30 -22.34% 82 126 65.86% TSLA210514C00735000 2021-04-22 3:03PM EDT 735.00 44.55 40.10 40.95 -7.65 -14.66% 78 255 65.68% TSLA210514C00740000 2021-04-22 3:17PM EDT 740.00 38.39 38.00 38.80 -11.51 -23.07% 121 191 65.57% TSLA210514C00745000 2021-04-22 3:58PM EDT 745.00 36.20 35.85 36.70 -10.45 -22.40% 197 173 65.35% TSLA210514C00750000 2021-04-22 3:52PM EDT 750.00 34.21 33.80 34.70 -9.89 -22.43% 218 395 65.15% TSLA210514C00755000 2021-04-22 3:28PM EDT 755.00 32.85 31.80 32.75 -9.75 -22.89% 14 32 64.91% TSLA210514C00760000 2021-04-22 2:37PM EDT 760.00 33.52 30.00 30.90 -7.38 -18.04% 178 144 64.78% TSLA210514C00765000 2021-04-22 10:10AM EDT 765.00 33.00 28.30 29.10 -1.30 -3.79% 8 113 64.64% TSLA210514C00770000 2021-04-22 3:41PM EDT 770.00 27.30 26.50 27.45 -9.10 -25.00% 35 139 64.43% TSLA210514C00775000 2021-04-22 3:37PM EDT 775.00 25.35 25.00 25.85 -7.55 -22.95% 26 28 64.37% TSLA210514C00780000 2021-04-22 2:09PM EDT 780.00 26.34 23.40 24.30 -5.94 -18.40% 38 222 64.17% TSLA210514C00785000 2021-04-22 3:37PM EDT 785.00 23.41 22.00 22.80 -6.84 -22.61% 14 36 64.05% TSLA210514C00790000 2021-04-22 3:57PM EDT 790.00 20.94 20.60 21.45 -7.86 -27.29% 64 190 63.94% TSLA210514C00795000 2021-04-22 2:27PM EDT 795.00 19.60 19.25 20.10 -7.55 -27.81% 24 13 63.76% TSLA210514C00800000 2021-04-22 3:40PM EDT 800.00 18.35 18.00 18.85 -7.13 -27.98% 342 964 63.64% TSLA210514C00805000 2021-04-22 1:47PM EDT 805.00 17.40 16.80 17.55 -5.20 -23.01% 11 121 63.42% TSLA210514C00810000 2021-04-22 3:28PM EDT 810.00 16.33 15.70 16.55 -5.67 -25.77% 69 166 63.43% TSLA210514C00815000 2021-04-22 3:54PM EDT 815.00 15.05 14.70 15.40 -4.15 -21.61% 10 17 63.29% TSLA210514C00820000 2021-04-22 3:26PM EDT 820.00 14.70 13.70 14.40 -5.31 -26.54% 49 256 63.19% TSLA210514C00830000 2021-04-22 3:28PM EDT 830.00 12.45 12.00 12.65 -4.82 -27.91% 22 126 63.21% TSLA210514C00840000 2021-04-22 3:58PM EDT 840.00 10.75 10.45 11.05 -4.75 -30.65% 43 196 63.16% TSLA210514C00850000 2021-04-22 3:52PM EDT 850.00 9.50 9.25 9.65 -4.25 -30.91% 157 1,469 63.33% TSLA210514C00860000 2021-04-22 3:32PM EDT 860.00 8.65 8.10 8.50 -3.40 -28.22% 32 479 63.51% TSLA210514C00870000 2021-04-22 1:52PM EDT 870.00 7.65 7.05 7.50 -2.90 -27.49% 27 70 63.67% TSLA210514C00880000 2021-04-22 3:58PM EDT 880.00 6.40 6.20 6.60 -2.80 -30.43% 63 1,017 63.92% TSLA210514C00890000 2021-04-22 2:35PM EDT 890.00 6.35 5.45 5.85 -1.90 -23.03% 21 151 64.23% TSLA210514C00900000 2021-04-22 3:54PM EDT 900.00 5.00 4.85 5.25 -2.30 -31.51% 2,396 509 64.75% TSLA210514C00910000 2021-04-22 3:58PM EDT 910.00 4.45 4.30 4.70 -2.00 -31.01% 18 81 65.20% TSLA210514C00920000 2021-04-22 12:43PM EDT 920.00 4.22 3.90 4.15 -1.43 -25.31% 121 73 65.70% TSLA210514C00930000 2021-04-22 12:31PM EDT 930.00 4.85 3.40 3.80 -0.16 -3.19% 11 50 66.19% TSLA210514C00940000 2021-04-22 12:16PM EDT 940.00 3.95 3.05 3.40 +0.03 +0.77% 7 32 66.68% TSLA210514C00950000 2021-04-22 1:52PM EDT 950.00 3.30 2.77 3.10 -0.90 -21.43% 72 366 67.36% TSLA210514C00960000 2021-04-22 1:57PM EDT 960.00 2.88 2.50 2.82 -0.47 -14.03% 8 127 67.97% TSLA210514C00970000 2021-04-22 3:08PM EDT 970.00 2.58 2.27 2.59 -0.92 -26.29% 13 37 68.66% TSLA210514C00980000 2021-04-21 11:05AM EDT 980.00 2.67 2.06 2.37 0.00 - 7 14 69.30% TSLA210514C00990000 2021-04-22 3:46PM EDT 990.00 2.08 1.88 2.23 -0.29 -12.24% 9 55 70.13% TSLA210514C01000000 2021-04-22 3:27PM EDT 1,000.00 1.85 1.80 2.04 -0.90 -32.73% 73 433 71.02% TSLA210514C01025000 2021-04-22 3:57PM EDT 1,025.00 1.52 1.41 1.71 -0.41 -21.24% 37 40 72.66% TSLA210514C01050000 2021-04-22 3:34PM EDT 1,050.00 1.36 1.17 1.45 -0.49 -26.49% 13 727 74.55% TSLA210514C01075000 2021-04-22 1:20PM EDT 1,075.00 1.23 0.98 1.20 -0.21 -14.58% 3 46 76.20% TSLA210514C01100000 2021-04-22 3:41PM EDT 1,100.00 1.00 0.90 1.04 -0.30 -23.08% 14 92 78.44% TSLA210514C01125000 2021-04-22 9:48AM EDT 1,125.00 1.13 0.71 0.98 0.00 - 14 29 80.32% TSLA210514C01150000 2021-04-22 3:18PM EDT 1,150.00 0.78 0.65 0.88 -0.27 -25.71% 26 74 82.50% TSLA210514C01175000 2021-04-22 1:08PM EDT 1,175.00 0.75 0.53 0.80 -0.30 -28.57% 18 57 84.13% TSLA210514C01200000 2021-04-22 10:29AM EDT 1,200.00 0.80 0.46 0.65 -0.04 -4.76% 1 166 85.21% TSLA210514C01225000 2021-04-19 11:28AM EDT 1,225.00 0.66 0.34 0.66 +0.02 +3.13% 2 58 87.01% TSLA210514C01250000 2021-04-20 9:36AM EDT 1,250.00 0.54 0.35 0.57 -0.12 -18.18% 1 82 88.96% TSLA210514C01275000 2021-04-20 12:26PM EDT 1,275.00 0.76 0.30 0.57 0.00 - 3 26 91.06% TSLA210514C01300000 2021-04-22 2:13PM EDT 1,300.00 0.43 0.26 0.53 -0.06 -12.24% 3 140 92.72% TSLA210514C01325000 2021-04-19 10:23AM EDT 1,325.00 0.51 0.15 0.49 0.00 - 1 17 93.12% TSLA210514C01350000 2021-04-22 9:41AM EDT 1,350.00 0.40 0.20 0.46 -0.10 -20.00% 2 22 95.85% TSLA210514C01375000 2021-04-21 3:37PM EDT 1,375.00 0.39 0.10 0.47 0.00 - 1 7 96.78% TSLA210514C01400000 2021-04-22 3:54PM EDT 1,400.00 0.28 0.07 0.44 -0.09 -24.32% 3 96 97.95% TSLA210514C01450000 2021-04-19 1:56PM EDT 1,450.00 0.25 0.11 0.37 -0.10 -28.57% 2 13 101.81% TSLA210514C01475000 2021-04-21 12:21PM EDT 1,475.00 0.34 0.02 0.39 0.00 - 3 10 102.34% TSLA210514C01500000 2021-04-22 1:13PM EDT 1,500.00 0.22 0.00 0.37 -0.06 -21.43% 6 41 103.42% TSLA210514C01525000 2021-04-22 1:00PM EDT 1,525.00 0.19 0.04 0.26 -0.03 -13.64% 2 41 103.42% PutsforMay 14, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210514P00100000 2021-04-19 12:32PM EDT 100.00 0.01 0.00 0.03 0.00 - 1 125 234.38% TSLA210514P00150000 2021-04-19 12:06PM EDT 150.00 0.01 0.00 0.03 0.00 - 101 107 185.94% TSLA210514P00200000 2021-04-20 1:52PM EDT 200.00 0.10 0.03 0.10 0.00 - 4 111 171.09% TSLA210514P00250000 2021-04-22 1:51PM EDT 250.00 0.11 0.00 0.10 -0.07 -38.89% 2 49 139.06% TSLA210514P00300000 2021-04-22 1:45PM EDT 300.00 0.26 0.12 0.38 +0.02 +8.33% 6 92 135.55% TSLA210514P00350000 2021-04-22 12:44PM EDT 350.00 0.38 0.43 0.58 -0.07 -15.56% 14 179 122.95% TSLA210514P00400000 2021-04-22 3:24PM EDT 400.00 0.90 0.78 1.06 -0.03 -3.23% 14 265 110.67% TSLA210514P00410000 2021-04-22 2:37PM EDT 410.00 0.98 0.90 1.17 +0.10 +11.36% 4 35 108.37% TSLA210514P00420000 2021-04-22 2:05PM EDT 420.00 1.12 1.03 1.26 -0.36 -24.32% 2 34 105.84% TSLA210514P00430000 2021-04-22 1:19PM EDT 430.00 1.21 1.16 1.37 +0.08 +7.08% 46 46 103.32% TSLA210514P00440000 2021-04-22 1:45PM EDT 440.00 1.40 1.18 1.58 +0.19 +15.70% 8 109 100.66% TSLA210514P00450000 2021-04-22 11:39AM EDT 450.00 1.54 1.35 1.73 +0.20 +14.93% 9 237 98.39% TSLA210514P00460000 2021-04-21 3:14PM EDT 460.00 1.67 1.51 1.91 0.00 - 8 40 96.09% TSLA210514P00470000 2021-04-22 1:51PM EDT 470.00 1.95 1.71 2.11 -0.79 -28.83% 22 229 93.91% TSLA210514P00480000 2021-04-22 2:21PM EDT 480.00 2.15 1.95 2.33 +0.26 +13.76% 7 65 91.81% TSLA210514P00490000 2021-04-22 12:20PM EDT 490.00 2.03 2.19 2.59 -0.06 -2.87% 20 106 89.70% TSLA210514P00500000 2021-04-22 3:30PM EDT 500.00 2.82 2.48 2.88 +0.43 +17.99% 62 432 87.67% TSLA210514P00510000 2021-04-22 11:56AM EDT 510.00 3.10 2.82 3.25 +0.64 +26.02% 31 153 85.85% TSLA210514P00520000 2021-04-22 1:59PM EDT 520.00 3.46 3.30 3.60 +0.73 +26.74% 32 136 84.13% TSLA210514P00530000 2021-04-22 1:48PM EDT 530.00 3.55 3.55 4.05 -0.20 -5.33% 10 203 81.86% TSLA210514P00540000 2021-04-22 3:27PM EDT 540.00 4.40 4.20 4.55 +0.30 +7.32% 9 171 80.44% TSLA210514P00550000 2021-04-22 3:54PM EDT 550.00 5.00 4.80 5.10 +1.10 +28.21% 74 468 78.72% TSLA210514P00560000 2021-04-22 3:57PM EDT 560.00 5.65 5.45 5.75 +0.90 +18.95% 28 269 77.03% TSLA210514P00570000 2021-04-22 3:57PM EDT 570.00 6.50 6.05 6.55 +1.45 +28.71% 50 252 75.24% TSLA210514P00580000 2021-04-22 3:59PM EDT 580.00 7.36 7.20 7.50 +1.62 +28.22% 31 286 74.28% TSLA210514P00590000 2021-04-22 2:20PM EDT 590.00 8.12 8.30 8.65 +1.72 +26.87% 81 322 73.13% TSLA210514P00595000 2021-04-22 2:20PM EDT 595.00 9.10 8.90 9.25 +2.16 +31.12% 30 198 72.52% TSLA210514P00600000 2021-04-22 3:49PM EDT 600.00 9.90 9.60 9.95 +2.95 +42.45% 89 708 72.06% TSLA210514P00605000 2021-04-22 3:54PM EDT 605.00 10.60 10.30 10.70 +2.50 +30.86% 42 166 71.57% TSLA210514P00610000 2021-04-22 3:53PM EDT 610.00 11.23 11.10 11.45 +3.13 +38.64% 61 106 71.08% TSLA210514P00615000 2021-04-22 11:58AM EDT 615.00 8.95 11.90 12.30 +0.24 +2.76% 47 55 70.61% TSLA210514P00620000 2021-04-22 3:29PM EDT 620.00 13.20 12.85 13.25 +2.20 +20.00% 53 114 70.30% TSLA210514P00625000 2021-04-22 3:54PM EDT 625.00 14.35 13.80 14.30 +3.80 +36.02% 25 150 69.97% TSLA210514P00630000 2021-04-22 3:57PM EDT 630.00 15.41 14.85 15.35 +4.26 +38.21% 33 235 69.63% TSLA210514P00635000 2021-04-22 2:52PM EDT 635.00 15.65 15.80 16.55 +4.25 +37.28% 23 62 69.23% TSLA210514P00640000 2021-04-22 3:21PM EDT 640.00 16.91 17.20 17.70 +4.41 +35.28% 30 164 69.08% TSLA210514P00642500 2021-04-22 2:16PM EDT 642.50 16.82 17.65 18.45 +3.47 +25.99% 9 20 68.89% TSLA210514P00645000 2021-04-21 3:44PM EDT 645.00 17.15 18.30 19.10 +3.24 +23.29% 11 65 68.77% TSLA210514P00647500 2021-04-22 3:36PM EDT 647.50 18.55 19.10 19.65 +3.68 +24.75% 1 22 68.65% TSLA210514P00650000 2021-04-22 3:13PM EDT 650.00 20.15 19.65 20.45 +5.93 +41.70% 66 432 68.51% TSLA210514P00652500 2021-04-21 1:55PM EDT 652.50 18.35 20.50 21.05 0.00 - 1 54 68.42% TSLA210514P00655000 2021-04-22 1:52PM EDT 655.00 20.55 21.25 21.80 +4.05 +24.55% 11 47 68.34% TSLA210514P00657500 2021-04-22 10:36AM EDT 657.50 15.65 22.00 22.55 -7.71 -33.01% 1 43 68.24% TSLA210514P00660000 2021-04-22 2:11PM EDT 660.00 22.20 22.75 23.40 +5.81 +35.45% 32 186 68.18% TSLA210514P00662500 2021-04-22 1:16PM EDT 662.50 19.93 23.40 24.25 -18.67 -48.37% 2 12 68.01% TSLA210514P00665000 2021-04-22 2:51PM EDT 665.00 23.45 24.35 25.05 +5.58 +31.23% 36 57 68.02% TSLA210514P00667500 2021-04-22 1:49PM EDT 667.50 24.50 25.05 25.75 +0.90 +3.81% 9 10 67.71% TSLA210514P00670000 2021-04-22 1:53PM EDT 670.00 26.53 25.90 26.75 +7.64 +40.44% 30 118 67.73% TSLA210514P00672500 2021-04-21 3:50PM EDT 672.50 19.85 26.80 27.60 0.00 - 11 17 67.65% TSLA210514P00675000 2021-04-22 3:29PM EDT 675.00 28.15 27.65 28.40 +7.08 +33.60% 12 79 67.45% TSLA210514P00677500 2021-04-21 1:26PM EDT 677.50 20.70 28.60 29.40 -6.25 -23.19% 1 18 67.46% TSLA210514P00680000 2021-04-22 2:43PM EDT 680.00 27.50 29.50 30.30 +1.28 +4.88% 19 247 67.32% TSLA210514P00682500 2021-04-22 1:25PM EDT 682.50 26.68 30.50 31.30 -7.72 -22.44% 2 32 67.30% TSLA210514P00685000 2021-04-22 11:24AM EDT 685.00 25.46 31.45 32.25 +2.13 +9.13% 1 180 67.17% TSLA210514P00687500 2021-04-22 2:51PM EDT 687.50 31.80 32.40 33.25 +0.75 +2.42% 4 69 67.06% TSLA210514P00690000 2021-04-22 3:27PM EDT 690.00 33.79 33.50 34.30 +8.87 +35.59% 20 211 67.06% TSLA210514P00692500 2021-04-19 11:37AM EDT 692.50 32.30 34.50 35.30 0.00 - 9 25 66.92% TSLA210514P00695000 2021-04-22 2:51PM EDT 695.00 36.50 35.60 36.40 +7.85 +27.40% 23 169 66.89% TSLA210514P00697500 2021-04-22 11:44AM EDT 697.50 34.70 36.65 37.45 +7.00 +25.27% 14 80 66.77% TSLA210514P00700000 2021-04-22 3:54PM EDT 700.00 38.35 37.80 38.55 +8.71 +29.39% 131 459 66.72% TSLA210514P00702500 2021-04-22 2:51PM EDT 702.50 39.15 38.90 39.70 +4.68 +13.58% 9 30 66.64% TSLA210514P00705000 2021-04-22 3:46PM EDT 705.00 39.84 40.05 40.85 +9.44 +31.05% 1 113 66.57% TSLA210514P00710000 2021-04-22 3:38PM EDT 710.00 42.87 42.40 43.20 +9.12 +27.02% 106 84 66.42% TSLA210514P00715000 2021-04-22 1:52PM EDT 715.00 43.45 44.80 45.65 +9.35 +27.42% 38 88 66.25% TSLA210514P00720000 2021-04-22 3:59PM EDT 720.00 48.35 47.35 48.15 +11.80 +32.28% 67 109 66.10% TSLA210514P00725000 2021-04-22 3:24PM EDT 725.00 50.35 49.90 50.75 +11.80 +30.61% 54 66 65.91% TSLA210514P00730000 2021-04-22 3:49PM EDT 730.00 53.00 52.55 53.45 +12.20 +29.90% 88 119 65.75% TSLA210514P00735000 2021-04-22 1:30PM EDT 735.00 49.25 55.30 56.20 +3.22 +7.00% 20 99 65.57% TSLA210514P00740000 2021-04-22 1:18PM EDT 740.00 58.25 58.10 59.10 +11.45 +24.47% 114 158 65.42% TSLA210514P00745000 2021-04-22 3:52PM EDT 745.00 61.58 61.00 62.00 +13.09 +27.00% 30 112 65.23% TSLA210514P00750000 2021-04-22 3:04PM EDT 750.00 59.26 64.00 65.00 +8.22 +16.11% 70 138 65.07% TSLA210514P00755000 2021-04-22 11:19AM EDT 755.00 66.15 67.05 68.10 +5.90 +9.79% 23 8 64.91% TSLA210514P00760000 2021-04-22 1:02PM EDT 760.00 56.30 70.20 71.25 +0.65 +1.17% 5 113 64.73% TSLA210514P00765000 2021-04-21 11:01AM EDT 765.00 71.99 73.40 74.50 -4.63 -6.04% 2 26 64.56% TSLA210514P00770000 2021-04-22 9:41AM EDT 770.00 75.25 76.70 77.80 -14.25 -15.92% 6 103 64.39% TSLA210514P00780000 2021-04-22 3:38PM EDT 780.00 83.00 83.50 84.70 -4.97 -5.65% 9 74 64.09% TSLA210514P00785000 2021-04-22 2:34PM EDT 785.00 83.76 87.05 88.25 -17.69 -17.44% 3 6 63.97% TSLA210514P00790000 2021-04-22 2:55PM EDT 790.00 89.30 90.65 91.85 -7.15 -7.41% 21 21 63.81% TSLA210514P00800000 2021-04-22 3:43PM EDT 800.00 97.35 98.05 99.30 +16.70 +20.71% 7 45 63.55% TSLA210514P00805000 2021-04-22 2:10PM EDT 805.00 100.15 101.85 103.15 -15.28 -13.24% 6 5 63.45% TSLA210514P00810000 2021-04-22 3:01PM EDT 810.00 100.40 105.70 107.05 -3.20 -3.09% 2 23 63.33% TSLA210514P00815000 2021-04-20 1:14PM EDT 815.00 108.20 109.70 111.05 -10.40 -8.77% 5 22 63.33% TSLA210514P00820000 2021-04-22 2:55PM EDT 820.00 111.85 113.70 115.05 -6.60 -5.57% 19 10 63.23% TSLA210514P00830000 2021-04-22 11:10AM EDT 830.00 105.84 121.90 123.30 -31.61 -23.00% 2 12 63.16% TSLA210514P00840000 2021-04-22 12:59PM EDT 840.00 126.55 130.40 131.80 -20.68 -14.05% 73 81 63.26% TSLA210514P00850000 2021-04-22 3:16PM EDT 850.00 137.85 139.05 140.45 -18.50 -11.83% 79 78 63.32% TSLA210514P00860000 2021-04-13 10:15AM EDT 860.00 109.60 147.90 149.30 0.00 - 20 24 63.50% TSLA210514P00870000 2021-04-22 9:53AM EDT 870.00 136.82 156.90 158.30 -1.68 -1.21% 81 9 63.72% TSLA210514P00880000 2021-04-20 9:50AM EDT 880.00 145.44 166.00 167.40 -11.31 -7.22% 65 12 63.90% TSLA210514P00890000 2021-04-22 1:48PM EDT 890.00 167.40 175.25 176.65 -27.40 -14.07% 1 3 64.22% TSLA210514P00900000 2021-04-21 3:52PM EDT 900.00 165.00 184.60 186.00 0.00 - 4 17 64.58% TSLA210514P00980000 2021-04-14 1:03PM EDT 980.00 258.40 258.85 266.05 0.00 - 1 4 68.90% TSLA210514P01300000 2021-04-08 9:31AM EDT 1,300.00 622.43 576.65 586.50 0.00 - 1 1 107.20% TSLA210514P01325000 2021-04-06 11:20AM EDT 1,325.00 596.40 601.80 611.65 0.00 - 12 6 111.76% TSLA210514P01350000 2021-04-06 11:20AM EDT 1,350.00 621.35 626.85 636.55 0.00 - 12 6 114.28% TSLA210514P01400000 2021-04-09 11:47AM EDT 1,400.00 727.85 676.60 686.30 0.00 - 1 1 116.55% 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