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 61.75 +0.32(+0.52%) 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 28, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210528C00300000 2021-04-14 2:11PM EDT 300.00 441.65 414.15 424.05 0.00 - 3 3 162.33% TSLA210528C00400000 2021-04-13 3:09PM EDT 400.00 325.70 317.70 324.95 0.00 - 5 8 95.36% TSLA210528C00450000 2021-04-13 3:22PM EDT 450.00 276.90 268.90 275.95 0.00 - 1 46 86.01% TSLA210528C00460000 2021-04-12 3:45PM EDT 460.00 246.49 259.10 266.25 0.00 - - 1 84.00% TSLA210528C00500000 2021-04-22 11:48AM EDT 500.00 225.55 223.35 225.50 -9.33 -3.97% 7 9 78.18% TSLA210528C00540000 2021-04-22 10:00AM EDT 540.00 207.86 186.10 188.40 +12.93 +6.63% 1 13 73.11% TSLA210528C00550000 2021-04-21 9:37AM EDT 550.00 164.20 177.20 179.40 0.00 - 2 32 72.24% TSLA210528C00560000 2021-04-12 10:00AM EDT 560.00 150.60 168.50 170.60 0.00 - 1 1 71.55% TSLA210528C00570000 2021-04-12 10:00AM EDT 570.00 154.41 159.80 161.90 0.00 - 2 3 70.68% TSLA210528C00590000 2021-04-13 10:06AM EDT 590.00 145.15 143.05 145.10 -5.74 -3.80% 2 2 69.32% TSLA210528C00600000 2021-04-22 1:58PM EDT 600.00 141.30 134.85 137.00 -10.60 -6.98% 22 37 68.62% TSLA210528C00605000 2021-04-22 1:16PM EDT 605.00 142.70 131.05 133.05 +15.95 +12.58% 13 7 68.49% TSLA210528C00610000 2021-04-21 9:57AM EDT 610.00 118.97 127.05 129.10 0.00 - 1 8 68.11% TSLA210528C00615000 2021-04-22 1:12PM EDT 615.00 133.85 123.15 125.25 -2.97 -2.17% 2 5 67.82% TSLA210528C00625000 2021-04-22 10:37AM EDT 625.00 135.70 115.70 117.70 +22.28 +19.64% 5 6 67.38% TSLA210528C00630000 2021-04-19 11:03AM EDT 630.00 107.10 112.10 114.05 0.00 - 1 5 67.22% TSLA210528C00640000 2021-04-20 3:52PM EDT 640.00 107.94 104.90 106.85 0.00 - 3 2 66.73% TSLA210528C00645000 2021-04-19 11:43AM EDT 645.00 98.65 101.65 103.40 0.00 - 3 2 66.70% TSLA210528C00650000 2021-04-22 2:51PM EDT 650.00 101.58 98.05 99.95 +1.58 +1.58% 2 28 66.35% TSLA210528C00655000 2021-04-19 9:38AM EDT 655.00 98.00 94.70 96.60 0.00 - 2 83 66.17% TSLA210528C00657500 2021-04-22 3:08PM EDT 657.50 97.00 93.00 94.95 -27.10 -21.84% 6 3 66.04% TSLA210528C00660000 2021-04-22 3:52PM EDT 660.00 92.65 91.40 93.30 +2.65 +2.94% 14 9 65.96% TSLA210528C00662500 2021-04-09 10:09AM EDT 662.50 97.25 90.00 91.70 0.00 - 1 1 66.01% TSLA210528C00665000 2021-04-22 11:43AM EDT 665.00 102.50 88.40 90.10 +18.10 +21.45% 4 14 65.92% TSLA210528C00667500 2021-04-13 3:04PM EDT 667.50 86.15 86.60 88.50 0.00 - 1 3 65.69% TSLA210528C00670000 2021-04-22 2:28PM EDT 670.00 89.90 85.30 86.95 -1.05 -1.15% 27 47 65.77% TSLA210528C00672500 2021-04-13 2:24PM EDT 672.50 89.35 83.50 85.35 0.00 - 1 14 65.50% TSLA210528C00675000 2021-04-16 1:06PM EDT 675.00 102.50 82.20 83.80 0.00 - 3 17 65.54% TSLA210528C00677500 2021-04-21 9:30AM EDT 677.50 76.20 80.55 82.30 0.00 - 2 20 65.38% TSLA210528C00680000 2021-04-20 10:18AM EDT 680.00 80.82 79.00 80.80 -11.93 -12.86% 11 177 65.27% TSLA210528C00682500 2021-04-14 9:30AM EDT 682.50 76.92 77.60 79.30 0.00 - 1 5 65.22% TSLA210528C00685000 2021-04-16 1:17PM EDT 685.00 75.50 76.10 77.85 0.00 - 2 22 65.12% TSLA210528C00687500 2021-04-19 10:05AM EDT 687.50 68.91 74.65 76.40 0.00 - 3 8 65.04% TSLA210528C00690000 2021-04-22 1:38PM EDT 690.00 80.91 73.20 74.95 -6.38 -7.31% 4 45 64.93% TSLA210528C00692500 2021-04-19 10:50AM EDT 692.50 93.07 71.80 73.55 +25.47 +37.68% 1 13 64.87% TSLA210528C00695000 2021-04-22 11:48AM EDT 695.00 80.95 70.40 72.15 -2.80 -3.34% 3 71 64.78% TSLA210528C00697500 2021-04-21 9:31AM EDT 697.50 66.00 69.05 70.75 0.00 - 2 20 64.70% TSLA210528C00700000 2021-04-22 3:58PM EDT 700.00 68.45 67.75 69.40 -12.25 -15.18% 30 154 64.66% TSLA210528C00702500 2021-04-22 12:28PM EDT 702.50 77.82 66.55 68.05 +8.87 +12.86% 8 36 64.66% TSLA210528C00705000 2021-04-22 1:22PM EDT 705.00 65.79 65.05 66.70 -6.01 -8.37% 30 76 64.47% TSLA210528C00710000 2021-04-22 3:55PM EDT 710.00 62.95 62.50 64.05 -11.60 -15.56% 15 50 64.32% TSLA210528C00715000 2021-04-22 3:31PM EDT 715.00 62.15 59.95 61.50 -9.50 -13.26% 5 75 64.15% TSLA210528C00720000 2021-04-22 3:59PM EDT 720.00 58.26 57.65 59.00 -11.87 -16.93% 79 63 64.07% TSLA210528C00725000 2021-04-22 3:52PM EDT 725.00 56.00 55.10 56.60 -12.32 -18.03% 93 62 63.83% TSLA210528C00730000 2021-04-22 3:47PM EDT 730.00 54.40 52.75 54.25 -10.74 -16.49% 55 149 63.66% TSLA210528C00735000 2021-04-22 2:10PM EDT 735.00 52.83 50.60 52.00 -10.37 -16.41% 91 90 63.58% TSLA210528C00740000 2021-04-22 3:00PM EDT 740.00 50.67 48.25 49.75 -9.88 -16.32% 85 163 63.32% TSLA210528C00745000 2021-04-22 3:27PM EDT 745.00 46.45 46.10 47.60 -11.60 -19.98% 119 125 63.15% TSLA210528C00750000 2021-04-22 3:41PM EDT 750.00 44.65 44.15 45.50 -11.00 -19.77% 53 182 63.04% TSLA210528C00755000 2021-04-22 2:59PM EDT 755.00 44.76 42.05 43.50 -3.16 -6.59% 20 14 62.84% TSLA210528C00760000 2021-04-22 3:52PM EDT 760.00 41.00 40.10 41.50 -3.70 -8.28% 16 74 62.65% TSLA210528C00765000 2021-04-22 10:57AM EDT 765.00 48.70 38.40 39.65 -0.60 -1.22% 3 6 62.62% TSLA210528C00770000 2021-04-22 3:54PM EDT 770.00 37.10 36.55 37.75 -9.74 -20.79% 26 108 62.40% TSLA210528C00775000 2021-04-22 2:00PM EDT 775.00 36.50 34.65 36.05 -8.00 -17.98% 22 25 62.20% TSLA210528C00780000 2021-04-22 3:21PM EDT 780.00 34.10 33.10 34.35 -6.90 -16.83% 49 104 62.13% TSLA210528C00785000 2021-04-22 1:08PM EDT 785.00 36.08 31.35 32.65 -4.45 -10.98% 6 13 61.87% TSLA210528C00790000 2021-04-22 2:59PM EDT 790.00 32.05 29.80 31.15 -6.85 -17.61% 10 55 61.78% TSLA210528C00795000 2021-04-22 12:42PM EDT 795.00 36.70 28.30 29.60 +5.15 +16.32% 9 12 61.62% TSLA210528C00800000 2021-04-22 3:59PM EDT 800.00 27.50 26.95 28.10 -7.71 -21.90% 254 450 61.51% TSLA210528C00805000 2021-04-22 2:13PM EDT 805.00 28.25 25.50 26.75 +0.10 +0.36% 18 139 61.37% TSLA210528C00810000 2021-04-22 3:55PM EDT 810.00 24.40 24.25 25.45 -8.03 -24.76% 9 66 61.31% TSLA210528C00815000 2021-04-22 12:36PM EDT 815.00 30.19 23.00 24.15 +5.28 +21.20% 16 6 61.19% TSLA210528C00820000 2021-04-22 2:07PM EDT 820.00 23.40 21.75 23.00 -1.12 -4.57% 45 82 61.10% TSLA210528C00830000 2021-04-22 3:58PM EDT 830.00 20.10 19.55 20.60 -6.35 -24.01% 8 205 60.86% TSLA210528C00840000 2021-04-22 3:58PM EDT 840.00 18.04 17.60 18.55 -4.51 -20.00% 8 75 60.78% TSLA210528C00850000 2021-04-22 3:19PM EDT 850.00 16.35 15.80 16.75 -4.65 -22.14% 113 321 60.74% TSLA210528C00860000 2021-04-22 2:55PM EDT 860.00 14.74 14.20 15.20 -0.93 -5.93% 18 79 60.80% TSLA210528C00870000 2021-04-22 12:51PM EDT 870.00 17.12 12.70 13.60 +1.97 +13.00% 2 53 60.68% TSLA210528C00880000 2021-04-22 2:42PM EDT 880.00 13.08 11.45 12.30 -2.72 -17.22% 6 193 60.79% TSLA210528C00890000 2021-04-22 11:50AM EDT 890.00 10.95 10.30 11.15 -2.14 -16.35% 24 48 60.92% TSLA210528C00900000 2021-04-22 3:54PM EDT 900.00 9.65 9.30 10.05 -3.35 -25.77% 85 234 61.04% TSLA210528C00910000 2021-04-22 2:13PM EDT 910.00 9.30 8.35 9.10 -1.20 -11.43% 27 45 61.16% TSLA210528C00920000 2021-04-22 3:51PM EDT 920.00 8.01 7.60 8.25 -2.29 -22.23% 70 25 61.41% TSLA210528C00930000 2021-04-22 9:30AM EDT 930.00 7.55 6.85 7.50 -1.95 -20.53% 2 10 61.61% TSLA210528C00940000 2021-04-22 2:28PM EDT 940.00 7.04 6.25 6.85 -0.14 -1.95% 13 43 61.93% TSLA210528C00950000 2021-04-22 3:19PM EDT 950.00 6.02 5.70 6.25 -2.13 -26.13% 24 158 62.24% TSLA210528C00960000 2021-04-22 3:44PM EDT 960.00 5.45 5.15 5.70 -1.80 -24.83% 8 14 62.48% TSLA210528C00970000 2021-04-22 3:27PM EDT 970.00 4.95 4.70 5.25 -1.05 -17.50% 18 27 62.84% TSLA210528C00980000 2021-04-22 2:42PM EDT 980.00 4.62 4.30 4.85 -1.58 -25.48% 12 28 63.24% TSLA210528C00990000 2021-04-22 12:24PM EDT 990.00 5.15 3.95 4.45 -0.62 -10.75% 19 75 63.60% TSLA210528C01000000 2021-04-22 3:53PM EDT 1,000.00 3.85 3.65 4.00 -1.40 -26.67% 240 275 63.84% TSLA210528C01025000 2021-04-22 1:23PM EDT 1,025.00 3.25 3.00 3.45 -0.35 -9.72% 3 22 65.22% TSLA210528C01050000 2021-04-21 11:54AM EDT 1,050.00 2.82 2.51 2.90 -1.03 -26.75% 6 40 66.42% TSLA210528C01075000 2021-04-22 12:08PM EDT 1,075.00 2.70 2.13 2.49 -0.40 -12.90% 4 20 67.72% TSLA210528C01100000 2021-04-22 1:23PM EDT 1,100.00 2.20 1.81 2.17 -0.55 -20.00% 6 128 69.04% TSLA210528C01125000 2021-04-13 3:12PM EDT 1,125.00 3.05 1.61 1.92 0.00 - 1 2 70.58% TSLA210528C01150000 2021-04-22 10:58AM EDT 1,150.00 2.05 1.41 1.72 -0.10 -4.65% 1 37 72.02% TSLA210528C01175000 2021-04-20 3:42PM EDT 1,175.00 1.96 1.25 1.56 -0.08 -3.92% 1 14 73.50% TSLA210528C01200000 2021-04-22 3:05PM EDT 1,200.00 1.37 1.12 1.43 -0.38 -21.71% 30 19 75.01% TSLA210528C01225000 2021-04-21 2:15PM EDT 1,225.00 1.19 1.00 1.32 -0.22 -15.60% 1 12 76.47% TSLA210528C01250000 2021-04-22 10:59AM EDT 1,250.00 1.22 0.91 1.19 -0.04 -3.17% 2 76 77.78% TSLA210528C01275000 2021-04-21 12:05PM EDT 1,275.00 1.45 0.79 1.10 0.00 - 3 7 78.98% TSLA210528C01300000 2021-04-22 9:39AM EDT 1,300.00 1.14 0.73 1.02 -0.16 -12.31% 55 74 80.40% TSLA210528C01325000 2021-04-21 2:23PM EDT 1,325.00 0.97 0.68 0.94 0.00 - 1 25 81.76% TSLA210528C01350000 2021-04-20 10:17AM EDT 1,350.00 0.88 0.60 0.87 -0.29 -24.79% 2 37 82.84% TSLA210528C01375000 2021-04-19 12:08AM EDT 1,375.00 1.04 0.57 0.81 0.00 - 1 3 84.23% TSLA210528C01400000 2021-04-22 2:56PM EDT 1,400.00 0.70 0.46 0.85 -0.12 -14.63% 1 11 85.64% TSLA210528C01450000 2021-04-19 12:08AM EDT 1,450.00 0.81 0.39 0.77 0.00 - 2 3 88.18% TSLA210528C01475000 2021-04-19 12:08AM EDT 1,475.00 0.75 0.33 0.73 0.00 - 1 4 89.11% TSLA210528C01500000 2021-04-22 3:17PM EDT 1,500.00 0.50 0.28 0.70 -0.24 -32.43% 2 8 90.09% TSLA210528C01525000 2021-04-21 3:23PM EDT 1,525.00 0.50 0.25 0.66 -0.05 -9.09% 1 13 91.06% PutsforMay 28, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210528P00100000 2021-04-22 2:16PM EDT 100.00 0.11 0.01 0.06 +0.07 +175.00% 1 4 196.09% TSLA210528P00200000 2021-04-22 10:22AM EDT 200.00 0.13 0.01 0.31 -0.02 -13.33% 1 22 146.68% TSLA210528P00250000 2021-04-21 1:32PM EDT 250.00 0.28 0.04 0.36 0.00 - 15 26 124.81% TSLA210528P00300000 2021-04-22 1:16PM EDT 300.00 0.50 0.37 0.66 -0.03 -5.66% 22 74 116.31% TSLA210528P00350000 2021-04-22 2:28PM EDT 350.00 0.89 0.78 1.05 +0.09 +11.25% 45 98 104.98% TSLA210528P00400000 2021-04-22 12:52PM EDT 400.00 1.30 1.46 1.76 -0.19 -12.75% 5 172 95.17% TSLA210528P00410000 2021-04-22 2:24PM EDT 410.00 1.74 1.65 1.95 -0.11 -5.95% 6 27 93.34% TSLA210528P00420000 2021-04-21 3:47PM EDT 420.00 1.80 1.86 2.17 +0.10 +5.88% 6 6 91.59% TSLA210528P00430000 2021-04-22 12:50PM EDT 430.00 2.07 2.09 2.41 -0.90 -30.30% 10 9 89.84% TSLA210528P00440000 2021-04-22 3:02PM EDT 440.00 2.30 2.35 2.67 +0.23 +11.11% 5 5 88.11% TSLA210528P00450000 2021-04-22 3:19PM EDT 450.00 2.75 2.52 2.97 +0.45 +19.57% 14 143 86.11% TSLA210528P00460000 2021-04-22 3:40PM EDT 460.00 2.90 2.94 3.30 +0.40 +16.00% 18 31 84.78% TSLA210528P00470000 2021-04-21 1:54PM EDT 470.00 3.05 3.30 3.65 0.00 - 4 131 83.14% TSLA210528P00480000 2021-04-22 11:16AM EDT 480.00 3.25 3.70 4.10 +0.18 +5.86% 5 27 81.68% TSLA210528P00490000 2021-04-22 3:56PM EDT 490.00 4.37 4.15 4.55 -0.68 -13.47% 8 25 80.15% TSLA210528P00500000 2021-04-22 3:57PM EDT 500.00 5.05 4.55 5.05 +1.20 +31.17% 94 823 78.45% TSLA210528P00510000 2021-04-22 2:14PM EDT 510.00 5.25 5.15 5.70 +0.10 +1.94% 8 53 77.23% TSLA210528P00520000 2021-04-22 2:55PM EDT 520.00 5.90 5.85 6.40 +1.13 +23.69% 6 64 76.04% TSLA210528P00530000 2021-04-22 3:51PM EDT 530.00 6.80 6.60 7.20 +1.51 +28.54% 11 87 74.85% TSLA210528P00540000 2021-04-22 12:43PM EDT 540.00 7.80 7.45 8.10 +1.88 +31.76% 15 99 73.71% TSLA210528P00550000 2021-04-22 3:51PM EDT 550.00 8.64 8.45 9.10 +2.12 +32.52% 51 333 72.66% TSLA210528P00560000 2021-04-22 3:02PM EDT 560.00 9.67 9.60 10.25 +2.09 +27.57% 24 167 71.71% TSLA210528P00570000 2021-04-22 3:08PM EDT 570.00 11.18 10.90 11.50 +2.08 +22.86% 8 792 70.77% TSLA210528P00580000 2021-04-22 3:56PM EDT 580.00 12.76 12.30 13.10 +1.70 +15.37% 18 129 70.02% TSLA210528P00590000 2021-04-22 3:57PM EDT 590.00 14.57 14.05 14.80 +3.86 +36.04% 21 173 69.40% TSLA210528P00600000 2021-04-22 3:58PM EDT 600.00 16.50 15.90 16.70 +4.29 +35.14% 136 395 68.74% TSLA210528P00605000 2021-04-22 12:43PM EDT 605.00 16.05 16.95 17.75 +3.21 +25.00% 15 52 68.48% TSLA210528P00610000 2021-04-22 2:59PM EDT 610.00 17.45 18.00 18.90 +3.25 +22.89% 49 74 68.23% TSLA210528P00615000 2021-04-22 3:55PM EDT 615.00 19.45 19.15 20.05 +4.90 +33.68% 15 71 67.97% TSLA210528P00620000 2021-04-22 3:48PM EDT 620.00 20.38 20.35 21.30 +2.58 +14.49% 51 90 67.75% TSLA210528P00625000 2021-04-22 3:54PM EDT 625.00 22.00 21.50 22.55 +4.74 +27.46% 19 252 67.41% TSLA210528P00630000 2021-04-22 2:32PM EDT 630.00 21.17 22.80 23.90 +3.27 +18.27% 154 101 67.18% TSLA210528P00635000 2021-04-22 3:40PM EDT 635.00 24.40 24.20 25.30 +4.20 +20.79% 38 63 66.97% TSLA210528P00640000 2021-04-22 3:41PM EDT 640.00 26.05 25.65 26.75 +2.81 +12.09% 19 470 66.76% TSLA210528P00645000 2021-04-22 1:01PM EDT 645.00 24.78 27.25 28.30 +3.36 +15.69% 6 99 66.63% TSLA210528P00650000 2021-04-22 3:57PM EDT 650.00 29.50 28.75 29.90 +6.50 +28.26% 48 255 66.38% TSLA210528P00655000 2021-04-22 12:18PM EDT 655.00 25.15 30.40 31.55 +1.27 +5.32% 5 63 66.19% TSLA210528P00657500 2021-04-22 1:32PM EDT 657.50 29.00 31.25 32.40 +4.30 +17.41% 4 51 66.10% TSLA210528P00660000 2021-04-22 2:19PM EDT 660.00 31.55 32.10 33.30 +6.03 +23.63% 30 81 66.02% TSLA210528P00662500 2021-04-22 12:42PM EDT 662.50 29.39 33.00 34.20 +0.89 +3.12% 19 31 65.95% TSLA210528P00665000 2021-04-22 2:26PM EDT 665.00 33.24 33.90 35.10 +6.84 +25.91% 43 44 65.85% TSLA210528P00667500 2021-04-22 1:40PM EDT 667.50 32.78 34.80 36.00 +5.02 +18.08% 4 30 65.74% TSLA210528P00670000 2021-04-22 2:43PM EDT 670.00 33.80 35.75 36.95 +4.43 +15.08% 11 58 65.67% TSLA210528P00672500 2021-04-22 2:01PM EDT 672.50 37.25 36.70 37.90 +7.83 +26.61% 5 28 65.59% TSLA210528P00675000 2021-04-22 3:02PM EDT 675.00 35.30 37.65 38.95 +4.40 +14.24% 9 44 65.54% TSLA210528P00677500 2021-04-22 1:18PM EDT 677.50 39.16 38.65 39.85 +7.76 +24.71% 19 7 65.41% TSLA210528P00680000 2021-04-22 3:14PM EDT 680.00 38.80 39.65 40.85 +6.16 +18.87% 16 56 65.32% TSLA210528P00682500 2021-04-21 2:45PM EDT 682.50 33.30 40.65 41.95 -3.18 -8.72% 1 10 65.28% TSLA210528P00685000 2021-04-22 12:22PM EDT 685.00 34.75 41.70 42.90 -4.47 -11.40% 2 25 65.15% TSLA210528P00687500 2021-04-20 3:54PM EDT 687.50 38.82 42.65 43.95 -7.63 -16.43% 1 12 65.01% TSLA210528P00690000 2021-04-22 1:18PM EDT 690.00 43.20 43.70 45.05 +6.06 +16.32% 18 66 64.93% TSLA210528P00692500 2021-04-19 1:44PM EDT 692.50 40.84 44.80 46.20 -7.11 -14.83% 1 7 64.89% TSLA210528P00695000 2021-04-22 10:42AM EDT 695.00 37.57 45.90 47.30 -4.67 -11.06% 4 46 64.80% TSLA210528P00697500 2021-04-19 11:32AM EDT 697.50 47.65 47.00 48.35 +0.34 +0.72% 2 7 64.67% TSLA210528P00700000 2021-04-22 3:29PM EDT 700.00 49.00 48.15 49.55 +10.42 +27.01% 184 146 64.63% TSLA210528P00702500 2021-04-22 3:02PM EDT 702.50 46.40 49.30 50.75 +6.12 +15.19% 14 38 64.58% TSLA210528P00705000 2021-04-21 11:25AM EDT 705.00 41.57 50.60 51.80 -9.43 -18.49% 3 28 64.50% TSLA210528P00710000 2021-04-22 3:52PM EDT 710.00 53.38 52.85 54.30 +9.35 +21.24% 157 95 64.32% TSLA210528P00715000 2021-04-22 3:52PM EDT 715.00 55.88 55.35 56.65 -1.02 -1.79% 48 31 64.12% TSLA210528P00720000 2021-04-22 3:52PM EDT 720.00 58.40 57.85 59.15 +11.00 +23.21% 53 56 63.93% TSLA210528P00725000 2021-04-22 3:52PM EDT 725.00 60.80 60.40 61.90 +11.50 +23.33% 8 57 63.83% TSLA210528P00730000 2021-04-22 2:55PM EDT 730.00 62.00 63.05 64.50 +11.15 +21.93% 75 70 63.63% TSLA210528P00735000 2021-04-22 3:29PM EDT 735.00 66.54 65.75 67.20 +13.26 +24.89% 98 24 63.44% TSLA210528P00740000 2021-04-22 3:41PM EDT 740.00 68.95 68.50 70.00 +12.70 +22.58% 22 63 63.26% TSLA210528P00745000 2021-04-22 3:11PM EDT 745.00 69.80 71.35 72.85 +10.15 +17.02% 135 32 63.09% TSLA210528P00750000 2021-04-22 3:55PM EDT 750.00 75.50 74.25 75.90 +13.40 +21.58% 88 157 62.99% TSLA210528P00760000 2021-04-22 2:24PM EDT 760.00 79.60 80.25 81.80 -13.40 -14.41% 14 40 62.57% TSLA210528P00770000 2021-04-22 1:53PM EDT 770.00 84.95 86.55 88.20 -6.17 -6.77% 16 7 62.31% TSLA210528P00775000 2021-04-22 12:13PM EDT 775.00 88.35 89.75 91.40 -23.30 -20.87% 59 80 62.11% TSLA210528P00780000 2021-04-22 12:13PM EDT 780.00 83.15 93.05 94.75 -3.40 -3.93% 57 49 61.98% TSLA210528P00790000 2021-04-22 2:26PM EDT 790.00 98.26 99.85 101.60 -22.19 -18.42% 20 4 61.72% TSLA210528P00795000 2021-04-21 2:04PM EDT 795.00 97.87 103.35 105.05 0.00 - 1 2 61.56% TSLA210528P00800000 2021-04-22 12:09PM EDT 800.00 97.54 106.85 108.65 -2.86 -2.85% 10 30 61.42% TSLA210528P00805000 2021-04-22 11:57AM EDT 805.00 100.50 110.50 112.50 -4.95 -4.69% 9 8 61.46% TSLA210528P00810000 2021-04-15 2:42PM EDT 810.00 108.09 114.10 115.95 -0.11 -0.10% 2 10 61.15% TSLA210528P00815000 2021-04-22 10:09AM EDT 815.00 100.45 117.90 119.85 -33.31 -24.90% 2 2 61.19% TSLA210528P00820000 2021-04-19 12:08AM EDT 820.00 104.22 121.65 123.60 -0.19 -0.18% - 2 61.04% TSLA210528P00830000 2021-04-19 12:08AM EDT 830.00 116.52 129.40 131.40 0.00 - - 1 60.90% TSLA210528P00850000 2021-04-13 10:40AM EDT 850.00 135.00 145.50 147.60 0.00 - 3 3 60.70% TSLA210528P00900000 2021-04-21 3:33PM EDT 900.00 172.50 188.90 191.00 0.00 - 1 2 60.99% TSLA210528P00930000 2021-04-12 9:55AM EDT 930.00 246.45 216.45 218.50 0.00 - - 1 61.61% TSLA210528P00980000 2021-04-19 12:08AM EDT 980.00 251.35 263.80 265.90 0.00 - - 4 63.17% TSLA210528P00990000 2021-04-19 12:08AM EDT 990.00 260.78 273.40 275.55 0.00 - - 4 63.52% TSLA210528P01000000 2021-04-19 12:08AM EDT 1,000.00 289.20 283.10 285.20 0.00 - - 1 63.93% 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