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 4,180.17 +45.19(+1.09%) Dow 30 34,043.49 +227.59(+0.67%) Nasdaq 14,016.81 +198.39(+1.44%) Russell 2000 2,271.86 +39.24(+1.76%) Crude Oil 62.04 +0.61(+0.99%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 729.40+9.71 (+1.35%) At close: April 23 4:00PM 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 2021-04-23 3:59PM EDT 150.00 578.90 574.40 583.35 +135.95 +30.69% 2 1 637.35% TSLA210430C00250000 2021-04-22 2:22PM EDT 250.00 475.37 474.40 483.35 -0.98 -0.21% 4 4 439.16% TSLA210430C00300000 2021-04-12 10:01AM EDT 300.00 399.00 424.35 433.45 0.00 - 2 8 372.02% TSLA210430C00350000 2021-04-19 12:06AM EDT 350.00 405.77 374.45 383.55 0.00 - - 40 315.38% TSLA210430C00400000 2021-04-23 2:16PM EDT 400.00 329.61 324.60 333.95 +14.26 +4.52% 2 12 269.85% TSLA210430C00410000 2021-04-21 10:27AM EDT 410.00 303.55 314.60 324.10 0.00 - 1 19 262.11% TSLA210430C00430000 2021-04-20 1:30PM EDT 430.00 288.55 294.75 304.25 0.00 - 6 9 139.06% TSLA210430C00440000 2021-04-21 10:08AM EDT 440.00 273.70 284.80 294.35 0.00 - 4 17 141.60% TSLA210430C00450000 2021-04-23 2:36PM EDT 450.00 274.19 274.95 284.45 +1.34 +0.49% 2 26 144.53% TSLA210430C00460000 2021-04-23 2:49PM EDT 460.00 264.56 264.90 274.50 -9.99 -3.64% 1 12 138.57% TSLA210430C00470000 2021-04-23 3:29PM EDT 470.00 259.55 255.10 264.65 +2.20 +0.85% 5 14 140.72% TSLA210430C00480000 2021-04-23 11:35AM EDT 480.00 255.55 245.10 254.80 -2.45 -0.95% 2 66 137.40% TSLA210430C00490000 2021-04-23 2:44PM EDT 490.00 233.75 235.20 244.90 -11.20 -4.57% 2 51 134.47% TSLA210430C00500000 2021-04-23 2:38PM EDT 500.00 224.30 225.35 234.95 +3.30 +1.49% 15 200 131.15% TSLA210430C00510000 2021-04-23 9:37AM EDT 510.00 215.60 215.45 225.10 -1.75 -0.81% 1 56 128.08% TSLA210430C00520000 2021-04-22 3:08PM EDT 520.00 204.90 205.50 215.25 -0.60 -0.29% 1 127 124.12% TSLA210430C00530000 2021-04-23 3:12PM EDT 530.00 202.74 195.70 205.40 +8.69 +4.48% 11 57 121.31% TSLA210430C00540000 2021-04-23 9:42AM EDT 540.00 196.00 185.95 195.50 +15.00 +8.29% 7 162 118.07% TSLA210430C00550000 2021-04-23 3:55PM EDT 550.00 180.30 179.40 185.65 +7.74 +4.49% 24 454 132.64% TSLA210430C00560000 2021-04-23 12:07PM EDT 560.00 175.80 166.15 175.75 +8.60 +5.14% 5 374 108.94% TSLA210430C00570000 2021-04-23 11:15AM EDT 570.00 163.31 156.35 165.95 +12.66 +8.40% 11 220 105.24% TSLA210430C00575000 2021-04-23 3:49PM EDT 575.00 155.60 151.80 161.10 +9.05 +6.18% 14 205 105.44% TSLA210430C00580000 2021-04-23 3:58PM EDT 580.00 152.00 146.65 156.15 +9.95 +7.00% 52 152 101.78% TSLA210430C00585000 2021-04-23 3:56PM EDT 585.00 146.60 141.90 151.30 +10.31 +7.56% 28 122 100.64% TSLA210430C00590000 2021-04-23 3:52PM EDT 590.00 142.30 136.90 146.50 +10.20 +7.72% 65 90 98.41% TSLA210430C00595000 2021-04-23 3:58PM EDT 595.00 137.10 133.50 141.60 +9.75 +7.66% 47 105 102.34% TSLA210430C00600000 2021-04-23 3:59PM EDT 600.00 132.40 131.85 133.00 +9.55 +7.77% 196 409 98.07% TSLA210430C00605000 2021-04-23 3:58PM EDT 605.00 127.65 127.00 128.15 +7.20 +5.98% 47 100 95.90% TSLA210430C00610000 2021-04-23 3:57PM EDT 610.00 122.38 122.15 123.35 +9.43 +8.35% 152 161 93.85% TSLA210430C00615000 2021-04-23 2:59PM EDT 615.00 117.00 117.35 118.50 +5.81 +5.23% 26 98 91.70% TSLA210430C00620000 2021-04-23 3:40PM EDT 620.00 113.55 112.55 113.70 +7.92 +7.50% 54 213 89.65% TSLA210430C00622500 2021-04-23 12:17PM EDT 622.50 112.10 110.20 111.35 +9.30 +9.05% 9 86 88.89% TSLA210430C00625000 2021-04-23 3:46PM EDT 625.00 108.65 107.80 108.95 +5.10 +4.93% 66 204 87.81% TSLA210430C00627500 2021-04-23 3:33PM EDT 627.50 105.70 105.40 106.55 +5.80 +5.81% 25 146 86.69% TSLA210430C00630000 2021-04-23 3:51PM EDT 630.00 102.00 103.05 104.20 +6.57 +6.88% 170 236 85.84% TSLA210430C00632500 2021-04-23 3:43PM EDT 632.50 101.00 100.70 101.85 +2.50 +2.54% 17 56 84.96% TSLA210430C00635000 2021-04-23 3:40PM EDT 635.00 99.30 98.40 99.60 +0.70 +0.71% 29 107 84.45% TSLA210430C00637500 2021-04-23 2:44PM EDT 637.50 90.35 96.05 97.20 -3.00 -3.21% 12 50 83.36% TSLA210430C00640000 2021-04-23 3:55PM EDT 640.00 94.00 93.75 94.95 +5.59 +6.32% 477 560 82.76% TSLA210430C00642500 2021-04-23 3:40PM EDT 642.50 92.90 91.50 92.60 +5.20 +5.93% 10 65 81.99% TSLA210430C00645000 2021-04-23 3:21PM EDT 645.00 89.78 89.15 90.35 +7.78 +9.49% 11 149 81.18% TSLA210430C00647500 2021-04-23 2:18PM EDT 647.50 85.45 86.90 88.05 -0.20 -0.23% 14 83 80.43% TSLA210430C00650000 2021-04-23 3:43PM EDT 650.00 85.15 84.75 85.85 +6.80 +8.68% 830 684 80.10% TSLA210430C00652500 2021-04-23 3:45PM EDT 652.50 82.45 82.50 83.60 -9.85 -10.67% 19 34 79.37% TSLA210430C00655000 2021-04-23 3:21PM EDT 655.00 81.55 80.30 81.50 +4.86 +6.34% 25 192 79.02% TSLA210430C00657500 2021-04-23 3:40PM EDT 657.50 79.80 78.15 79.30 +3.00 +3.91% 10 96 78.49% TSLA210430C00660000 2021-04-23 3:53PM EDT 660.00 76.15 76.00 77.15 +5.60 +7.94% 58 201 78.00% TSLA210430C00662500 2021-04-23 3:46PM EDT 662.50 73.15 73.90 75.05 +3.85 +5.56% 9 114 77.65% TSLA210430C00665000 2021-04-23 3:46PM EDT 665.00 71.10 71.85 72.95 +4.15 +6.20% 13 134 77.31% TSLA210430C00667500 2021-04-23 3:49PM EDT 667.50 69.18 69.75 70.85 +1.48 +2.19% 10 101 76.82% TSLA210430C00670000 2021-04-23 3:54PM EDT 670.00 68.09 67.70 68.85 +4.37 +6.86% 240 336 76.53% TSLA210430C00672500 2021-04-23 2:45PM EDT 672.50 62.80 65.70 66.85 +0.60 +0.96% 22 97 76.25% TSLA210430C00675000 2021-04-23 3:54PM EDT 675.00 64.41 63.70 64.85 +5.03 +8.47% 133 310 75.89% TSLA210430C00677500 2021-04-23 3:34PM EDT 677.50 62.50 61.75 62.90 +4.80 +8.32% 22 212 75.62% TSLA210430C00680000 2021-04-23 3:58PM EDT 680.00 60.48 59.90 60.80 +4.44 +7.92% 2,049 1,651 75.20% TSLA210430C00682500 2021-04-23 3:40PM EDT 682.50 59.30 58.00 58.90 +3.88 +7.00% 44 136 74.93% TSLA210430C00685000 2021-04-23 3:45PM EDT 685.00 56.30 56.15 57.05 +1.90 +3.49% 50 237 74.75% TSLA210430C00687500 2021-04-23 2:55PM EDT 687.50 54.90 54.35 55.40 +3.65 +7.12% 31 720 74.86% TSLA210430C00690000 2021-04-23 3:56PM EDT 690.00 52.95 52.55 53.40 +3.08 +6.18% 313 639 74.35% TSLA210430C00692500 2021-04-23 3:56PM EDT 692.50 51.20 50.80 51.85 +1.55 +3.12% 30 81 74.51% TSLA210430C00695000 2021-04-23 3:52PM EDT 695.00 49.27 49.10 50.00 +2.42 +5.17% 470 685 74.21% TSLA210430C00697500 2021-04-23 3:42PM EDT 697.50 48.62 47.40 48.25 +2.92 +6.39% 71 415 73.97% TSLA210430C00700000 2021-04-23 3:59PM EDT 700.00 46.45 45.75 46.50 +2.50 +5.69% 3,478 6,745 73.72% TSLA210430C00702500 2021-04-23 3:56PM EDT 702.50 44.72 44.15 45.15 +2.52 +5.97% 109 670 73.99% TSLA210430C00705000 2021-04-23 3:59PM EDT 705.00 42.84 42.55 43.60 +1.89 +4.62% 243 473 73.91% TSLA210430C00710000 2021-04-23 3:57PM EDT 710.00 40.00 39.50 40.50 +1.35 +3.49% 672 1,122 73.68% TSLA210430C00715000 2021-04-23 3:59PM EDT 715.00 36.98 36.55 37.50 +1.08 +3.01% 321 537 73.37% TSLA210430C00720000 2021-04-23 3:59PM EDT 720.00 34.09 34.00 34.65 +0.34 +1.01% 4,976 1,490 73.43% TSLA210430C00725000 2021-04-23 3:59PM EDT 725.00 31.50 31.15 31.65 +0.64 +2.07% 3,901 1,312 72.58% TSLA210430C00730000 2021-04-23 3:59PM EDT 730.00 28.85 28.75 29.00 +0.20 +0.70% 9,113 2,032 72.39% TSLA210430C00735000 2021-04-23 3:59PM EDT 735.00 26.46 26.15 26.60 +0.06 +0.23% 4,424 1,084 71.94% TSLA210430C00740000 2021-04-23 3:59PM EDT 740.00 24.30 23.80 24.25 -0.15 -0.61% 4,848 3,648 71.52% TSLA210430C00745000 2021-04-23 3:59PM EDT 745.00 22.00 21.70 22.15 -0.55 -2.44% 2,156 1,899 71.38% TSLA210430C00750000 2021-04-23 3:59PM EDT 750.00 19.85 19.65 20.00 -0.93 -4.48% 12,118 7,329 70.91% TSLA210430C00755000 2021-04-23 3:59PM EDT 755.00 17.85 17.55 18.25 -1.15 -6.05% 885 617 70.55% TSLA210430C00760000 2021-04-23 3:59PM EDT 760.00 16.14 15.80 16.35 -1.21 -6.97% 5,115 1,915 70.11% TSLA210430C00765000 2021-04-23 3:59PM EDT 765.00 14.20 14.20 14.65 -1.65 -10.41% 634 544 69.78% TSLA210430C00770000 2021-04-23 3:59PM EDT 770.00 12.85 12.65 13.10 -1.90 -12.88% 2,225 2,015 69.40% TSLA210430C00775000 2021-04-23 3:59PM EDT 775.00 11.31 11.25 11.65 -1.79 -13.66% 1,371 674 69.02% TSLA210430C00780000 2021-04-23 3:59PM EDT 780.00 10.05 9.90 10.20 -1.85 -15.55% 2,559 2,123 68.36% TSLA210430C00785000 2021-04-23 3:58PM EDT 785.00 8.95 8.70 9.15 -1.84 -17.05% 1,548 584 68.19% TSLA210430C00790000 2021-04-23 3:59PM EDT 790.00 7.85 7.70 8.00 -2.00 -20.30% 2,840 2,962 67.86% TSLA210430C00795000 2021-04-23 3:59PM EDT 795.00 6.90 6.80 7.10 -2.10 -23.33% 723 361 67.79% TSLA210430C00800000 2021-04-23 3:59PM EDT 800.00 6.20 6.10 6.20 -1.80 -22.50% 20,540 15,361 67.77% TSLA210430C00805000 2021-04-23 3:59PM EDT 805.00 5.30 5.10 5.50 -2.00 -27.40% 1,215 511 67.23% TSLA210430C00810000 2021-04-23 3:59PM EDT 810.00 4.60 4.55 4.90 -1.85 -28.68% 2,176 2,012 67.51% TSLA210430C00815000 2021-04-23 3:58PM EDT 815.00 4.15 4.00 4.25 -1.80 -30.25% 743 1,432 67.38% TSLA210430C00820000 2021-04-23 3:59PM EDT 820.00 3.56 3.55 3.80 -1.69 -32.19% 2,011 5,877 67.70% TSLA210430C00830000 2021-04-23 3:59PM EDT 830.00 2.70 2.64 2.80 -1.60 -37.21% 2,590 4,051 67.19% TSLA210430C00840000 2021-04-23 3:59PM EDT 840.00 2.15 2.00 2.24 -1.35 -38.57% 1,868 1,744 67.70% TSLA210430C00850000 2021-04-23 3:59PM EDT 850.00 1.62 1.60 1.62 -1.25 -43.55% 10,558 10,827 67.88% TSLA210430C00860000 2021-04-23 3:59PM EDT 860.00 1.25 1.22 1.31 -1.14 -47.70% 1,456 1,391 68.59% TSLA210430C00870000 2021-04-23 3:59PM EDT 870.00 0.99 0.99 1.00 -0.97 -49.49% 1,493 1,062 69.31% TSLA210430C00880000 2021-04-23 3:58PM EDT 880.00 0.80 0.79 0.80 -0.81 -50.31% 2,285 1,786 70.22% TSLA210430C00890000 2021-04-23 3:56PM EDT 890.00 0.65 0.60 0.76 -0.68 -51.13% 1,192 832 71.85% TSLA210430C00900000 2021-04-23 3:59PM EDT 900.00 0.54 0.52 0.54 -0.61 -53.04% 6,977 8,186 72.39% TSLA210430C00910000 2021-04-23 3:55PM EDT 910.00 0.45 0.41 0.55 -0.56 -55.45% 1,546 2,058 74.51% TSLA210430C00920000 2021-04-23 3:59PM EDT 920.00 0.33 0.33 0.40 -0.50 -60.24% 606 689 74.71% TSLA210430C00930000 2021-04-23 3:56PM EDT 930.00 0.32 0.30 0.32 -0.39 -54.93% 262 518 76.03% TSLA210430C00940000 2021-04-23 3:56PM EDT 940.00 0.27 0.20 0.32 -0.35 -56.45% 280 587 77.15% TSLA210430C00950000 2021-04-23 3:59PM EDT 950.00 0.24 0.22 0.28 -0.31 -56.36% 1,406 1,347 79.54% TSLA210430C00960000 2021-04-23 3:59PM EDT 960.00 0.20 0.19 0.21 -0.30 -60.00% 1,025 378 80.08% TSLA210430C00970000 2021-04-23 3:56PM EDT 970.00 0.15 0.10 0.23 -0.29 -65.91% 173 533 80.96% TSLA210430C00980000 2021-04-23 3:52PM EDT 980.00 0.15 0.10 0.23 -0.23 -60.53% 268 370 83.50% TSLA210430C00990000 2021-04-23 3:55PM EDT 990.00 0.15 0.13 0.18 -0.19 -55.88% 504 425 85.35% TSLA210430C01000000 2021-04-23 3:59PM EDT 1,000.00 0.13 0.12 0.13 -0.19 -59.38% 2,875 5,290 85.84% TSLA210430C01025000 2021-04-23 3:56PM EDT 1,025.00 0.11 0.00 0.15 -0.13 -54.17% 207 341 87.30% TSLA210430C01050000 2021-04-23 3:58PM EDT 1,050.00 0.09 0.07 0.13 -0.08 -47.06% 449 1,696 95.31% TSLA210430C01075000 2021-04-23 3:59PM EDT 1,075.00 0.06 0.00 0.18 -0.09 -60.00% 312 504 99.61% TSLA210430C01100000 2021-04-23 3:12PM EDT 1,100.00 0.08 0.06 0.11 -0.07 -46.67% 430 1,091 104.30% TSLA210430C01125000 2021-04-23 3:53PM EDT 1,125.00 0.06 0.04 0.05 -0.04 -40.00% 416 296 103.52% TSLA210430C01150000 2021-04-23 3:47PM EDT 1,150.00 0.04 0.00 0.07 -0.07 -63.64% 257 332 105.86% TSLA210430C01175000 2021-04-23 3:36PM EDT 1,175.00 0.05 0.02 0.10 -0.03 -37.50% 231 240 115.43% TSLA210430C01200000 2021-04-23 3:35PM EDT 1,200.00 0.04 0.02 0.06 -0.03 -42.86% 176 1,277 116.02% TSLA210430C01225000 2021-04-23 2:43PM EDT 1,225.00 0.05 0.03 0.05 -0.02 -28.57% 168 158 120.31% TSLA210430C01250000 2021-04-23 2:44PM EDT 1,250.00 0.04 0.02 0.05 -0.02 -33.33% 324 454 123.05% TSLA210430C01275000 2021-04-23 3:23PM EDT 1,275.00 0.03 0.03 0.05 -0.03 -50.00% 94 262 128.52% TSLA210430C01300000 2021-04-23 3:28PM EDT 1,300.00 0.04 0.03 0.05 -0.01 -20.00% 74 423 132.81% TSLA210430C01325000 2021-04-23 2:59PM EDT 1,325.00 0.05 0.01 0.05 0.00 - 91 61 133.59% TSLA210430C01350000 2021-04-23 2:43PM EDT 1,350.00 0.04 0.01 0.05 0.00 - 26 191 137.50% TSLA210430C01375000 2021-04-23 3:03PM EDT 1,375.00 0.03 0.01 0.05 -0.01 -25.00% 12 1,561 140.63% TSLA210430C01400000 2021-04-23 3:41PM EDT 1,400.00 0.03 0.03 0.04 -0.02 -40.00% 122 895 146.09% TSLA210430C01425000 2021-04-22 2:30PM EDT 1,425.00 0.03 0.01 0.05 0.00 - 1 130 148.05% TSLA210430C01450000 2021-04-23 3:36PM EDT 1,450.00 0.05 0.01 0.05 +0.02 +66.67% 13 62 151.56% TSLA210430C01475000 2021-04-23 3:33PM EDT 1,475.00 0.03 0.01 0.05 0.00 - 38 155 154.69% TSLA210430C01500000 2021-04-23 3:35PM EDT 1,500.00 0.03 0.02 0.04 +0.01 +50.00% 96 189 157.81% TSLA210430C01525000 2021-04-23 3:56PM EDT 1,525.00 0.02 0.02 0.03 -0.01 -33.33% 3,462 1,153 159.38% PutsforApril 30, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210430P00100000 2021-04-23 2:21PM EDT 100.00 0.01 0.00 0.01 0.00 - 45 200 393.75% TSLA210430P00150000 2021-04-23 3:47PM EDT 150.00 0.01 0.00 0.01 0.00 - 214 201 312.50% TSLA210430P00200000 2021-04-23 3:59PM EDT 200.00 0.03 0.02 0.03 +0.01 +50.00% 172 540 289.06% TSLA210430P00250000 2021-04-23 3:52PM EDT 250.00 0.04 0.03 0.05 -0.01 -20.00% 165 638 250.00% TSLA210430P00300000 2021-04-23 3:57PM EDT 300.00 0.07 0.06 0.10 +0.02 +40.00% 318 782 221.88% TSLA210430P00350000 2021-04-23 3:55PM EDT 350.00 0.20 0.16 0.25 +0.07 +53.85% 1,385 2,005 203.71% TSLA210430P00400000 2021-04-23 3:58PM EDT 400.00 0.43 0.43 0.44 +0.13 +43.33% 2,301 2,751 184.67% TSLA210430P00410000 2021-04-23 3:44PM EDT 410.00 0.52 0.40 0.50 +0.17 +48.57% 158 381 178.52% TSLA210430P00420000 2021-04-23 3:57PM EDT 420.00 0.55 0.47 0.55 +0.15 +37.50% 505 1,038 174.51% TSLA210430P00430000 2021-04-23 3:56PM EDT 430.00 0.60 0.51 0.70 +0.14 +30.43% 463 577 171.63% TSLA210430P00440000 2021-04-23 3:55PM EDT 440.00 0.65 0.58 0.77 +0.15 +30.00% 208 1,876 167.38% TSLA210430P00450000 2021-04-23 3:59PM EDT 450.00 0.70 0.66 0.75 +0.13 +22.81% 2,040 1,762 161.72% TSLA210430P00460000 2021-04-23 3:58PM EDT 460.00 0.80 0.74 0.89 +0.16 +25.00% 437 1,672 158.40% TSLA210430P00470000 2021-04-23 3:58PM EDT 470.00 0.90 0.83 1.00 +0.13 +16.88% 459 2,030 154.49% TSLA210430P00480000 2021-04-23 3:58PM EDT 480.00 0.97 0.91 1.00 +0.12 +14.12% 407 15,247 148.93% TSLA210430P00490000 2021-04-23 3:58PM EDT 490.00 1.10 1.02 1.10 +0.16 +17.02% 366 10,475 144.82% TSLA210430P00500000 2021-04-23 3:59PM EDT 500.00 1.20 1.13 1.25 +0.18 +17.65% 2,670 13,003 141.02% TSLA210430P00510000 2021-04-23 3:57PM EDT 510.00 1.32 1.24 1.45 +0.15 +12.82% 389 1,619 137.40% TSLA210430P00520000 2021-04-23 3:56PM EDT 520.00 1.48 1.38 1.58 +0.22 +17.46% 579 1,639 133.18% TSLA210430P00530000 2021-04-23 3:57PM EDT 530.00 1.56 1.51 1.72 +0.12 +8.33% 770 1,512 128.76% TSLA210430P00540000 2021-04-23 3:57PM EDT 540.00 1.70 1.72 1.87 +0.11 +6.92% 294 2,275 124.81% TSLA210430P00550000 2021-04-23 3:59PM EDT 550.00 1.90 1.90 1.93 +0.09 +4.97% 15,175 3,637 119.87% TSLA210430P00560000 2021-04-23 3:56PM EDT 560.00 2.03 2.00 2.22 -0.02 -0.98% 475 2,029 115.70% TSLA210430P00570000 2021-04-23 3:56PM EDT 570.00 2.19 2.25 2.40 -0.04 -1.79% 351 2,616 111.50% TSLA210430P00575000 2021-04-23 3:56PM EDT 575.00 2.35 2.30 2.48 -0.06 -2.49% 209 920 108.90% TSLA210430P00580000 2021-04-23 3:56PM EDT 580.00 2.42 2.40 2.50 -0.12 -4.72% 460 1,263 106.24% TSLA210430P00585000 2021-04-23 3:58PM EDT 585.00 2.55 2.48 2.69 -0.22 -7.94% 627 527 104.24% TSLA210430P00590000 2021-04-23 3:59PM EDT 590.00 2.62 2.62 2.90 -0.30 -10.27% 1,096 1,374 102.50% TSLA210430P00595000 2021-04-23 3:57PM EDT 595.00 2.82 2.75 2.94 -0.43 -13.23% 402 606 99.94% TSLA210430P00600000 2021-04-23 3:59PM EDT 600.00 2.95 2.90 2.99 -0.40 -11.94% 6,263 4,495 97.46% TSLA210430P00605000 2021-04-23 3:55PM EDT 605.00 3.10 2.99 3.25 -0.60 -16.22% 363 530 95.51% TSLA210430P00610000 2021-04-23 3:58PM EDT 610.00 3.30 3.20 3.40 -0.80 -19.51% 2,136 731 93.51% TSLA210430P00615000 2021-04-23 3:55PM EDT 615.00 3.63 3.35 3.65 -0.74 -16.93% 283 809 91.54% TSLA210430P00620000 2021-04-23 3:59PM EDT 620.00 3.68 3.55 3.85 -1.22 -24.90% 947 2,136 89.49% TSLA210430P00622500 2021-04-23 3:52PM EDT 622.50 3.85 3.70 4.00 -1.30 -25.24% 247 617 88.75% TSLA210430P00625000 2021-04-23 3:59PM EDT 625.00 3.93 3.80 4.10 -1.32 -25.14% 740 1,068 87.66% TSLA210430P00627500 2021-04-23 3:57PM EDT 627.50 4.00 3.95 4.25 -1.01 -20.16% 67 108 86.84% TSLA210430P00630000 2021-04-23 3:58PM EDT 630.00 4.22 4.10 4.40 -1.69 -28.60% 797 1,366 85.99% TSLA210430P00632500 2021-04-23 3:57PM EDT 632.50 4.39 4.25 4.55 -2.01 -31.41% 229 251 85.11% TSLA210430P00635000 2021-04-23 3:59PM EDT 635.00 4.53 4.45 4.75 -2.17 -32.39% 634 691 84.46% TSLA210430P00637500 2021-04-23 3:55PM EDT 637.50 4.90 4.60 4.90 -2.24 -31.37% 929 264 83.51% TSLA210430P00640000 2021-04-23 3:59PM EDT 640.00 4.95 4.80 5.05 -2.27 -31.44% 759 1,382 82.64% TSLA210430P00642500 2021-04-23 3:54PM EDT 642.50 5.45 5.00 5.35 -1.95 -26.35% 67 250 82.12% TSLA210430P00645000 2021-04-23 3:57PM EDT 645.00 5.34 5.20 5.60 -2.81 -34.48% 427 823 81.42% TSLA210430P00647500 2021-04-23 3:54PM EDT 647.50 5.94 5.50 5.80 -2.66 -30.93% 94 479 80.79% TSLA210430P00650000 2021-04-23 3:59PM EDT 650.00 6.00 5.75 6.00 -2.70 -31.03% 3,892 6,207 79.99% TSLA210430P00652500 2021-04-23 3:53PM EDT 652.50 6.68 6.05 6.35 -2.77 -29.31% 96 259 79.59% TSLA210430P00655000 2021-04-23 3:57PM EDT 655.00 6.78 6.35 6.65 -3.22 -32.20% 491 465 79.02% TSLA210430P00657500 2021-04-23 3:53PM EDT 657.50 7.15 6.65 7.05 -3.85 -35.00% 87 290 78.60% TSLA210430P00660000 2021-04-23 3:58PM EDT 660.00 7.30 7.10 7.25 -3.95 -35.11% 1,439 1,261 78.00% TSLA210430P00662500 2021-04-23 3:52PM EDT 662.50 7.80 7.40 7.75 -4.20 -35.00% 155 203 77.65% TSLA210430P00665000 2021-04-23 3:59PM EDT 665.00 8.00 7.80 8.10 -4.68 -36.91% 813 553 77.13% TSLA210430P00667500 2021-04-23 3:58PM EDT 667.50 8.35 8.20 8.60 -4.75 -36.26% 370 253 76.83% TSLA210430P00670000 2021-04-23 3:59PM EDT 670.00 8.80 8.70 9.10 -5.35 -37.81% 2,371 1,243 76.62% TSLA210430P00672500 2021-04-23 3:58PM EDT 672.50 9.30 9.15 9.55 -5.30 -36.30% 173 253 76.16% TSLA210430P00675000 2021-04-23 3:59PM EDT 675.00 9.90 9.55 10.05 -5.50 -35.71% 1,007 912 75.64% TSLA210430P00677500 2021-04-23 3:59PM EDT 677.50 10.55 10.20 10.60 -5.61 -34.72% 268 362 75.54% TSLA210430P00680000 2021-04-23 3:59PM EDT 680.00 11.00 10.80 11.20 -5.80 -34.52% 1,859 2,425 75.36% TSLA210430P00682500 2021-04-23 3:59PM EDT 682.50 11.72 11.40 11.80 -5.98 -33.79% 192 236 75.10% TSLA210430P00685000 2021-04-23 3:59PM EDT 685.00 12.18 12.05 12.45 -6.37 -34.34% 492 994 74.91% TSLA210430P00687500 2021-04-23 3:58PM EDT 687.50 12.95 12.70 13.15 -6.40 -33.07% 135 231 74.71% TSLA210430P00690000 2021-04-23 3:59PM EDT 690.00 13.50 13.50 13.85 -7.05 -34.31% 1,814 2,102 74.65% TSLA210430P00692500 2021-04-23 3:59PM EDT 692.50 14.52 14.15 14.60 -6.73 -31.67% 497 160 74.37% TSLA210430P00695000 2021-04-23 3:58PM EDT 695.00 15.30 14.95 15.35 -6.84 -30.89% 1,987 842 74.21% TSLA210430P00697500 2021-04-23 3:57PM EDT 697.50 15.90 15.70 16.20 -8.05 -33.61% 173 450 74.04% TSLA210430P00700000 2021-04-23 3:59PM EDT 700.00 16.70 16.60 17.00 -7.85 -31.98% 6,677 4,779 73.93% TSLA210430P00702500 2021-04-23 3:55PM EDT 702.50 18.20 17.40 17.95 -7.90 -30.27% 144 222 73.80% TSLA210430P00705000 2021-04-23 3:58PM EDT 705.00 18.50 18.35 18.85 -8.10 -30.45% 709 1,649 73.71% TSLA210430P00710000 2021-04-23 3:59PM EDT 710.00 20.60 20.25 20.80 -8.20 -28.47% 1,928 1,760 73.49% TSLA210430P00715000 2021-04-23 3:59PM EDT 715.00 22.50 22.30 22.90 -8.95 -28.46% 2,332 1,700 73.31% TSLA210430P00720000 2021-04-23 3:59PM EDT 720.00 24.57 24.50 25.10 -8.98 -26.77% 5,073 2,773 73.11% TSLA210430P00725000 2021-04-23 3:59PM EDT 725.00 26.90 26.90 27.60 -9.48 -26.06% 2,739 1,858 73.21% TSLA210430P00730000 2021-04-23 3:59PM EDT 730.00 29.20 29.25 30.00 -10.05 -25.61% 3,505 1,280 72.77% TSLA210430P00735000 2021-04-23 3:58PM EDT 735.00 31.93 31.75 32.45 -10.72 -25.13% 1,197 608 72.25% TSLA210430P00740000 2021-04-23 3:59PM EDT 740.00 34.50 34.50 35.30 -10.29 -22.97% 1,386 842 72.20% TSLA210430P00745000 2021-04-23 3:58PM EDT 745.00 37.70 37.20 38.10 -10.53 -21.83% 355 780 71.70% TSLA210430P00750000 2021-04-23 3:58PM EDT 750.00 40.15 40.10 40.60 -10.93 -21.40% 849 1,579 70.73% TSLA210430P00755000 2021-04-23 3:56PM EDT 755.00 43.70 43.15 44.10 -9.80 -18.32% 210 187 70.88% TSLA210430P00760000 2021-04-23 3:57PM EDT 760.00 46.98 46.30 47.30 -10.97 -18.93% 1,374 650 70.44% TSLA210430P00765000 2021-04-23 3:57PM EDT 765.00 49.80 49.40 50.60 -12.20 -19.68% 102 91 69.72% TSLA210430P00770000 2021-04-23 3:58PM EDT 770.00 53.43 52.90 54.05 -11.67 -17.93% 308 376 69.40% TSLA210430P00775000 2021-04-23 3:52PM EDT 775.00 57.25 56.45 57.50 -5.70 -9.05% 294 39 68.81% TSLA210430P00780000 2021-04-23 3:45PM EDT 780.00 60.63 60.15 61.25 -11.87 -16.37% 362 201 68.52% TSLA210430P00785000 2021-04-23 12:57PM EDT 785.00 66.05 64.00 65.10 -10.30 -13.49% 66 36 68.28% TSLA210430P00790000 2021-04-23 3:52PM EDT 790.00 70.52 67.80 69.05 -9.01 -11.33% 142 302 67.78% TSLA210430P00795000 2021-04-23 3:52PM EDT 795.00 72.85 72.00 73.10 -9.75 -11.80% 42 50 67.80% TSLA210430P00800000 2021-04-23 3:58PM EDT 800.00 76.61 75.95 77.25 -10.65 -12.20% 3,355 1,502 67.20% TSLA210430P00805000 2021-04-23 3:17PM EDT 805.00 82.20 80.20 81.50 -9.50 -10.36% 31 45 67.03% TSLA210430P00810000 2021-04-23 12:54PM EDT 810.00 86.85 84.65 85.85 -10.55 -10.83% 35 166 67.18% TSLA210430P00815000 2021-04-23 3:47PM EDT 815.00 90.95 89.05 90.30 -6.80 -6.96% 170 43 67.15% TSLA210430P00820000 2021-04-23 3:47PM EDT 820.00 95.55 93.55 94.75 -9.94 -9.42% 1,197 227 67.07% TSLA210430P00830000 2021-04-23 3:47PM EDT 830.00 105.00 102.75 103.95 -9.80 -8.54% 448 1,906 67.38% TSLA210430P00840000 2021-04-23 3:52PM EDT 840.00 114.30 112.15 113.30 -10.15 -8.16% 55 2,522 67.75% TSLA210430P00850000 2021-04-23 3:59PM EDT 850.00 122.20 121.70 122.85 -9.20 -7.00% 95 2,993 68.46% TSLA210430P00860000 2021-04-23 3:44PM EDT 860.00 132.71 131.35 132.50 -10.59 -7.39% 36 69 69.21% TSLA210430P00870000 2021-04-23 2:49PM EDT 870.00 147.50 137.80 147.30 -3.45 -2.29% 52 28 78.85% TSLA210430P00880000 2021-04-23 3:08PM EDT 880.00 153.55 147.50 156.65 -8.40 -5.19% 36 73 78.36% TSLA210430P00890000 2021-04-23 2:17PM EDT 890.00 163.65 157.45 166.90 -5.20 -3.08% 9 85 83.11% TSLA210430P00900000 2021-04-23 2:30PM EDT 900.00 174.18 167.30 176.60 +0.28 +0.16% 19 123 84.35% TSLA210430P00910000 2021-04-23 2:55PM EDT 910.00 183.48 177.15 186.50 -8.87 -4.61% 5 33 86.38% TSLA210430P00920000 2021-04-23 11:22AM EDT 920.00 184.75 187.10 196.20 -15.95 -7.95% 12 94 87.50% TSLA210430P00930000 2021-04-22 3:54PM EDT 930.00 212.05 196.95 206.40 0.00 - 36 51 91.16% TSLA210430P00940000 2021-04-22 3:17PM EDT 940.00 212.35 207.00 216.35 -6.73 -3.07% 4 74 94.43% TSLA210430P00950000 2021-04-22 1:33PM EDT 950.00 228.70 216.95 226.30 0.00 - 26 14 96.88% TSLA210430P00960000 2021-04-22 12:49PM EDT 960.00 232.95 226.85 236.15 +14.70 +6.74% 3 25 98.00% TSLA210430P00970000 2021-04-22 1:18PM EDT 970.00 242.90 236.90 245.95 -2.60 -1.06% 2 10 99.71% TSLA210430P00980000 2021-04-22 3:53PM EDT 980.00 261.15 246.80 256.00 0.00 - 84 93 102.20% TSLA210430P00990000 2021-04-22 10:22AM EDT 990.00 250.70 256.80 265.90 0.00 - 3 8 104.15% TSLA210430P01000000 2021-04-23 11:40AM EDT 1,000.00 262.55 266.85 275.95 -18.55 -6.60% 1 57 107.98% TSLA210430P01025000 2021-04-21 1:20PM EDT 1,025.00 299.60 291.75 300.85 0.00 - 6 3 112.84% TSLA210430P01050000 2021-04-21 12:25PM EDT 1,050.00 320.15 316.75 325.70 0.00 - 7 30 117.68% TSLA210430P01075000 2021-04-20 2:59PM EDT 1,075.00 358.60 341.65 350.80 0.00 - 2 2 124.02% TSLA210430P01125000 2021-04-19 12:06AM EDT 1,125.00 391.05 391.70 400.75 0.00 - 5 11 136.18% TSLA210430P01300000 2021-04-13 1:10PM EDT 1,300.00 558.64 566.65 575.70 0.00 - 1 0 171.92% People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,340.88 +31.84 +0.96% AAPL Apple Inc. 134.32 +2.38 +1.80% FB Facebook, Inc. 301.13 +4.61 +1.55% NFLX Netflix, Inc. 505.55 -3.23 -0.63% GOOG Alphabet Inc. 2,315.30 +47.38 +2.09% 31.3 High 62nd percentile Consensus EPS Revenue Earnings Strong Buy Buy Hold Underperform Sell Recommendation Rating 2.8 1 Strong Buy 2 Buy 3 Hold 4 Under- perform 5 Sell Current 729.40 Average 650.81 Low 67.00 High 1,200.00 Upgrades & Downgrades Maintains Morgan Stanley: to Overweight 4/23/2021 Maintains Mizuho: to Buy 4/20/2021 Upgrade Canaccord Genuity: Hold to Buy 4/12/2021 Maintains JP Morgan: to Underweight 4/5/2021 Upgrade Wedbush: Neutral to Outperform 4/5/2021 Maintains Jefferies: to Hold 3/29/2021 Company Profile 3500 Deer Creek Road Palo Alto, CA 94304 United States 650-681-5000 http://www.tesla.com Sector(s): Consumer Cyclical Industry: Auto Manufacturers Full Time Employees: 70,757 Tesla, Inc. designs, develops, manufactures, leases, and sells electric vehicles, and energy generation and storage systems in the United States, China, and internationally. The company operates in two segments, Automotive, and Energy Generation and Storage. The Automotive segment offers electric vehicles, as well as sells automotive regulatory credits. It provides sedans and sport utility vehicles through direct and used vehicle sales, a network of Tesla Superchargers, and in-app upgrades; and purchase financing and leasing services. This segment is also involved in the provision of non-warranty after-sales vehicle services, sale of used vehicles, retail merchandise, and vehicle insurance, as well as sale of products through its subsidiaries to third party customers; services for electric vehicles through its company-owned service locations, and Tesla mobile service technicians; and vehicle limited warranties and extended service plans. The Energy Generation and Storage segment engages in the design, manufacture, installation, sale, and leasing of solar energy generation and energy storage products, and related services to residential, commercial, and industrial customers and utilities through its website, stores, and galleries, as well as through a network of channel partners. This segment also offers service and repairs to its energy product customers, including under warranty; and various financing options to its solar customers. The company was formerly known as Tesla Motors, Inc. and changed its name to Tesla, Inc. in February 2017. Tesla, Inc. was founded in 2003 and is headquartered in Palo Alto, California. More about Tesla, Inc. Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap