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 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 250.00 442.20 474.30 483.40 0.00 - 1 2 254.13% TSLA210514C00460000 2021-04-09 1:50PM EDT 460.00 217.85 265.95 275.30 0.00 - 2 43 97.34% TSLA210514C00480000 2021-04-19 10:39AM EDT 480.00 258.40 246.50 254.70 +31.10 +13.68% 2 21 89.11% TSLA210514C00500000 2021-04-16 3:31PM EDT 500.00 225.80 226.70 236.15 0.00 - 5 19 89.34% TSLA210514C00510000 2021-04-21 11:51AM EDT 510.00 222.30 217.05 226.45 0.00 - 1 4 87.82% TSLA210514C00520000 2021-04-21 3:46PM EDT 520.00 202.40 207.35 216.65 0.00 - 2 7 85.51% TSLA210514C00540000 2021-04-21 12:33PM EDT 540.00 193.60 192.60 194.00 0.00 - 2 15 84.70% TSLA210514C00550000 2021-04-21 12:26PM EDT 550.00 184.15 183.05 184.40 0.00 - 5 7 82.52% TSLA210514C00560000 2021-04-23 10:10AM EDT 560.00 176.15 173.45 174.90 -7.65 -4.16% 1 6 80.26% TSLA210514C00570000 2021-04-22 1:02PM EDT 570.00 178.55 164.00 165.40 0.00 - 7 10 78.11% TSLA210514C00580000 2021-04-23 2:40PM EDT 580.00 149.75 154.60 156.00 -11.11 -6.91% 1 23 76.02% TSLA210514C00590000 2021-04-20 2:35PM EDT 590.00 137.25 145.30 146.75 0.00 - 1 17 74.13% TSLA210514C00595000 2021-04-13 12:24PM EDT 595.00 157.00 140.70 142.15 0.00 - 1 3 73.20% TSLA210514C00600000 2021-04-21 3:52PM EDT 600.00 149.26 136.15 137.55 0.00 - 5 273 72.27% TSLA210514C00605000 2021-04-23 12:33PM EDT 605.00 135.10 131.65 133.35 +3.30 +2.50% 1 3 71.92% TSLA210514C00610000 2021-04-21 10:04AM EDT 610.00 114.60 127.15 128.55 0.00 - 1 3 70.63% TSLA210514C00615000 2021-04-23 3:27PM EDT 615.00 123.65 122.75 124.40 +4.25 +3.56% 9 11 70.28% TSLA210514C00620000 2021-04-21 2:06PM EDT 620.00 118.75 118.35 119.80 -0.35 -0.29% 2 19 69.24% TSLA210514C00625000 2021-04-12 3:29PM EDT 625.00 102.66 114.05 115.45 0.00 - 1 2 68.56% TSLA210514C00630000 2021-04-22 2:15PM EDT 630.00 108.70 109.80 111.25 0.00 - 2 37 68.01% TSLA210514C00635000 2021-04-22 2:23PM EDT 635.00 104.00 105.65 107.30 0.00 - 2 2 67.74% TSLA210514C00640000 2021-04-23 3:33PM EDT 640.00 103.13 101.55 103.20 +5.53 +5.67% 6 20 67.24% TSLA210514C00642500 2021-04-22 11:49AM EDT 642.50 106.60 99.50 100.95 0.00 - 4 40 66.73% TSLA210514C00645000 2021-04-23 2:07PM EDT 645.00 98.60 97.50 99.15 -2.40 -2.38% 5 46 66.72% TSLA210514C00650000 2021-04-23 3:11PM EDT 650.00 94.91 93.55 95.15 +5.32 +5.94% 8 37 66.25% TSLA210514C00652500 2021-04-22 1:35PM EDT 652.50 91.95 91.60 93.20 0.00 - 4 3 66.04% TSLA210514C00655000 2021-04-16 9:43AM EDT 655.00 94.20 89.65 91.10 +15.45 +19.62% 2 11 65.65% TSLA210514C00657500 2021-04-23 3:05PM EDT 657.50 87.05 87.75 89.35 -32.62 -27.26% 1 5 65.62% TSLA210514C00660000 2021-04-22 2:15PM EDT 660.00 86.21 85.85 87.30 -1.35 -1.54% 1 30 65.27% TSLA210514C00662500 2021-04-21 3:57PM EDT 662.50 98.40 84.00 85.45 0.00 - 7 55 65.13% TSLA210514C00665000 2021-04-22 12:50PM EDT 665.00 95.90 82.15 83.60 0.00 - 1 27 64.95% TSLA210514C00667500 2021-04-22 1:19PM EDT 667.50 82.35 80.30 81.75 0.00 - 6 12 64.74% TSLA210514C00670000 2021-04-22 1:05PM EDT 670.00 86.10 78.50 79.90 0.00 - 23 62 64.55% TSLA210514C00672500 2021-04-20 12:47PM EDT 672.50 74.82 76.75 78.30 0.00 - 3 8 64.58% TSLA210514C00675000 2021-04-23 12:38PM EDT 675.00 75.00 74.95 76.40 -0.10 -0.13% 8 62 64.27% TSLA210514C00677500 2021-04-23 9:32AM EDT 677.50 69.75 73.25 74.75 -16.26 -18.90% 1 35 64.23% TSLA210514C00680000 2021-04-23 3:16PM EDT 680.00 72.10 71.50 72.85 +2.60 +3.74% 6 135 63.91% TSLA210514C00682500 2021-04-23 1:54PM EDT 682.50 72.50 69.80 71.20 +2.27 +3.23% 1 11 63.80% TSLA210514C00685000 2021-04-23 11:52AM EDT 685.00 74.88 68.15 69.65 +8.38 +12.60% 2 52 63.79% TSLA210514C00687500 2021-04-23 12:25PM EDT 687.50 70.60 66.50 68.00 -7.85 -10.01% 3 100 63.65% TSLA210514C00690000 2021-04-23 3:43PM EDT 690.00 65.25 64.90 66.35 -3.85 -5.57% 13 140 63.52% TSLA210514C00692500 2021-04-23 3:43PM EDT 692.50 63.62 63.25 64.75 +1.55 +2.50% 11 32 63.36% TSLA210514C00695000 2021-04-23 3:52PM EDT 695.00 61.80 61.70 63.15 +1.30 +2.15% 6 172 63.24% TSLA210514C00697500 2021-04-23 3:56PM EDT 697.50 60.44 60.15 61.55 -13.56 -18.32% 5 17 63.10% TSLA210514C00700000 2021-04-23 3:56PM EDT 700.00 59.00 58.60 59.85 +1.20 +2.08% 20 406 62.84% TSLA210514C00702500 2021-04-22 3:59PM EDT 702.50 56.90 57.10 58.50 +0.43 +0.76% 3 48 62.85% TSLA210514C00705000 2021-04-23 12:13PM EDT 705.00 55.70 55.60 56.85 -2.05 -3.55% 9 91 62.61% TSLA210514C00710000 2021-04-23 3:57PM EDT 710.00 53.05 52.70 53.90 +1.05 +2.02% 31 199 62.36% TSLA210514C00715000 2021-04-23 3:17PM EDT 715.00 50.96 49.90 51.20 +1.13 +2.27% 13 86 62.23% TSLA210514C00720000 2021-04-23 3:56PM EDT 720.00 47.35 47.20 48.45 0.00 - 100 214 62.01% TSLA210514C00725000 2021-04-23 3:59PM EDT 725.00 44.90 44.55 45.70 -0.30 -0.66% 124 231 61.69% TSLA210514C00730000 2021-04-23 3:58PM EDT 730.00 42.10 42.00 43.10 -0.65 -1.52% 235 144 61.42% TSLA210514C00735000 2021-04-23 3:38PM EDT 735.00 40.45 39.55 40.70 -4.10 -9.20% 147 268 61.23% TSLA210514C00740000 2021-04-23 3:56PM EDT 740.00 37.85 37.20 38.35 -0.54 -1.41% 78 225 61.03% TSLA210514C00745000 2021-04-23 3:23PM EDT 745.00 36.00 34.90 36.10 -0.20 -0.55% 22 223 60.79% TSLA210514C00750000 2021-04-23 3:49PM EDT 750.00 32.55 32.70 33.85 -1.66 -4.85% 190 403 60.50% TSLA210514C00755000 2021-04-23 3:40PM EDT 755.00 31.00 30.60 31.70 -1.85 -5.63% 18 33 60.23% TSLA210514C00760000 2021-04-23 3:34PM EDT 760.00 30.00 28.55 29.65 -3.52 -10.50% 34 204 59.93% TSLA210514C00765000 2021-04-23 3:04PM EDT 765.00 26.85 26.60 27.80 -6.15 -18.64% 106 112 59.72% TSLA210514C00770000 2021-04-23 3:59PM EDT 770.00 25.16 24.80 25.95 -2.14 -7.84% 21 142 59.49% TSLA210514C00775000 2021-04-23 3:33PM EDT 775.00 23.43 23.00 24.20 -1.92 -7.57% 12 39 59.21% TSLA210514C00780000 2021-04-23 3:49PM EDT 780.00 21.70 21.70 22.50 -4.64 -17.62% 120 227 59.22% TSLA210514C00785000 2021-04-23 2:50PM EDT 785.00 19.45 19.75 20.95 -3.96 -16.92% 19 42 58.71% TSLA210514C00790000 2021-04-23 3:58PM EDT 790.00 18.80 18.30 19.45 -2.14 -10.22% 102 198 58.50% TSLA210514C00795000 2021-04-23 1:37PM EDT 795.00 19.25 16.85 18.10 -0.35 -1.79% 8 26 58.29% TSLA210514C00800000 2021-04-23 3:58PM EDT 800.00 16.20 15.55 16.55 -2.15 -11.72% 312 953 57.90% TSLA210514C00805000 2021-04-23 2:18PM EDT 805.00 15.20 14.35 15.55 -2.20 -12.64% 117 123 57.94% TSLA210514C00810000 2021-04-23 3:35PM EDT 810.00 13.80 13.20 14.40 -2.53 -15.49% 49 180 57.77% TSLA210514C00815000 2021-04-23 2:26PM EDT 815.00 12.85 12.15 13.35 -2.20 -14.62% 25 19 57.66% TSLA210514C00820000 2021-04-23 3:35PM EDT 820.00 11.65 11.20 12.25 -3.05 -20.75% 131 266 57.48% TSLA210514C00830000 2021-04-23 3:27PM EDT 830.00 10.00 9.45 10.50 -2.45 -19.68% 117 131 57.33% TSLA210514C00840000 2021-04-23 3:58PM EDT 840.00 8.51 8.00 8.75 -2.24 -20.84% 46 208 57.03% TSLA210514C00850000 2021-04-23 3:59PM EDT 850.00 7.30 6.80 7.50 -2.20 -23.16% 213 1,464 57.12% TSLA210514C00860000 2021-04-23 3:52PM EDT 860.00 6.45 6.00 6.45 -2.20 -25.43% 45 485 57.59% TSLA210514C00870000 2021-04-23 3:49PM EDT 870.00 5.30 5.10 5.55 -2.35 -30.72% 25 81 57.78% TSLA210514C00880000 2021-04-23 3:46PM EDT 880.00 4.50 4.35 4.80 -1.90 -29.69% 55 1,008 58.05% TSLA210514C00890000 2021-04-23 2:50PM EDT 890.00 3.85 3.75 3.95 -2.50 -39.37% 60 158 58.05% TSLA210514C00900000 2021-04-23 3:57PM EDT 900.00 3.48 3.20 3.65 -1.52 -30.40% 355 2,130 58.83% TSLA210514C00910000 2021-04-23 2:09PM EDT 910.00 3.30 2.79 3.25 -1.15 -25.84% 39 84 59.45% TSLA210514C00920000 2021-04-23 3:28PM EDT 920.00 2.60 2.50 2.79 -1.62 -38.39% 8 117 59.97% TSLA210514C00930000 2021-04-23 3:27PM EDT 930.00 2.39 2.16 2.49 -2.46 -50.72% 6 52 60.51% TSLA210514C00940000 2021-04-23 3:26PM EDT 940.00 2.06 1.85 2.23 -1.89 -47.85% 18 31 61.02% TSLA210514C00950000 2021-04-23 3:28PM EDT 950.00 1.92 1.65 1.92 -1.38 -41.82% 31 366 61.47% TSLA210514C00960000 2021-04-23 3:51PM EDT 960.00 1.63 1.47 1.83 -1.25 -43.40% 122 123 62.52% TSLA210514C00970000 2021-04-23 3:27PM EDT 970.00 1.60 1.33 1.67 -0.98 -37.98% 9 42 63.35% TSLA210514C00980000 2021-04-21 11:05AM EDT 980.00 2.67 1.20 1.53 0.00 - 7 14 64.16% TSLA210514C00990000 2021-04-23 12:23PM EDT 990.00 1.41 1.09 1.42 -0.67 -32.21% 12 62 65.04% TSLA210514C01000000 2021-04-23 3:34PM EDT 1,000.00 1.12 1.00 1.20 -0.73 -39.46% 140 442 65.39% TSLA210514C01025000 2021-04-23 2:35PM EDT 1,025.00 0.92 0.80 1.10 -0.60 -39.47% 7 43 68.04% TSLA210514C01050000 2021-04-23 3:58PM EDT 1,050.00 0.80 0.70 0.82 -0.56 -41.18% 11 733 69.75% TSLA210514C01075000 2021-04-23 3:10PM EDT 1,075.00 0.71 0.55 0.84 -0.52 -42.28% 40 45 72.61% TSLA210514C01100000 2021-04-23 3:08PM EDT 1,100.00 0.58 0.45 0.73 -0.42 -42.00% 11 95 74.56% TSLA210514C01125000 2021-04-22 9:48AM EDT 1,125.00 0.75 0.37 0.66 -0.38 -33.63% 30 32 76.66% TSLA210514C01150000 2021-04-23 3:05PM EDT 1,150.00 0.47 0.30 0.69 -0.31 -39.74% 1 88 79.59% TSLA210514C01175000 2021-04-22 1:08PM EDT 1,175.00 0.75 0.24 0.56 0.00 - 18 69 80.66% TSLA210514C01200000 2021-04-23 10:59AM EDT 1,200.00 0.53 0.23 0.50 -0.27 -33.75% 30 165 82.86% TSLA210514C01225000 2021-04-23 3:49PM EDT 1,225.00 0.16 0.15 0.48 -0.50 -75.76% 3 60 84.38% TSLA210514C01250000 2021-04-23 3:49PM EDT 1,250.00 0.20 0.11 0.52 -0.34 -62.96% 3 83 87.21% TSLA210514C01275000 2021-04-23 2:13PM EDT 1,275.00 0.28 0.08 0.43 -0.48 -63.16% 3 26 87.99% TSLA210514C01300000 2021-04-23 2:56PM EDT 1,300.00 0.25 0.05 0.46 -0.18 -41.86% 9 143 90.63% TSLA210514C01325000 2021-04-19 10:23AM EDT 1,325.00 0.51 0.03 0.44 0.00 - 1 17 92.38% TSLA210514C01350000 2021-04-22 9:41AM EDT 1,350.00 0.40 0.01 0.42 0.00 - 2 22 94.04% TSLA210514C01375000 2021-04-21 3:37PM EDT 1,375.00 0.39 0.00 0.40 0.00 - 1 7 95.80% TSLA210514C01400000 2021-04-23 12:55PM EDT 1,400.00 0.10 0.05 0.38 -0.18 -64.29% 3 97 98.93% TSLA210514C01450000 2021-04-23 3:16PM EDT 1,450.00 0.18 0.05 0.35 -0.07 -28.00% 5 15 102.73% TSLA210514C01475000 2021-04-21 12:21PM EDT 1,475.00 0.34 0.01 0.27 0.00 - 3 10 101.56% TSLA210514C01500000 2021-04-23 2:58PM EDT 1,500.00 0.15 0.01 0.20 -0.07 -31.82% 40 42 100.98% TSLA210514C01525000 2021-04-23 10:28AM EDT 1,525.00 0.16 0.01 0.25 -0.03 -15.79% 3 41 105.08% 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 0.05 0.00 - 1 125 254.69% TSLA210514P00150000 2021-04-23 1:46PM EDT 150.00 0.03 0.01 0.03 +0.02 +200.00% 3 107 200.00% TSLA210514P00200000 2021-04-23 1:52PM EDT 200.00 0.07 0.04 0.06 -0.03 -30.00% 19 111 176.56% TSLA210514P00250000 2021-04-23 2:25PM EDT 250.00 0.14 0.06 0.16 +0.03 +27.27% 6 51 157.81% TSLA210514P00300000 2021-04-23 2:05PM EDT 300.00 0.40 0.01 0.38 +0.14 +53.85% 7 92 139.84% TSLA210514P00350000 2021-04-23 9:49AM EDT 350.00 0.50 0.27 0.69 +0.12 +31.58% 7 176 129.79% TSLA210514P00400000 2021-04-23 3:48PM EDT 400.00 0.93 0.93 1.00 +0.03 +3.33% 13 258 118.80% TSLA210514P00410000 2021-04-23 2:21PM EDT 410.00 1.20 0.87 1.18 +0.22 +22.45% 7 37 115.43% TSLA210514P00420000 2021-04-23 3:49PM EDT 420.00 1.11 0.99 1.29 -0.01 -0.89% 6 35 112.89% TSLA210514P00430000 2021-04-23 9:39AM EDT 430.00 1.21 1.14 1.42 0.00 - 4 63 110.60% TSLA210514P00440000 2021-04-22 1:45PM EDT 440.00 1.24 1.28 1.57 -0.16 -11.43% 2 102 108.20% TSLA210514P00450000 2021-04-23 3:47PM EDT 450.00 1.60 1.43 1.85 +0.06 +3.90% 100 243 106.42% TSLA210514P00460000 2021-04-23 3:49PM EDT 460.00 1.85 1.61 2.05 +0.18 +10.78% 2 40 104.15% TSLA210514P00470000 2021-04-23 1:50PM EDT 470.00 2.04 1.80 2.22 +0.09 +4.62% 9 240 101.61% TSLA210514P00480000 2021-04-23 2:46PM EDT 480.00 2.26 1.98 2.41 +0.11 +5.12% 3 68 99.01% TSLA210514P00490000 2021-04-23 12:55PM EDT 490.00 2.60 2.20 2.62 +0.57 +28.08% 5 92 96.53% TSLA210514P00500000 2021-04-23 3:45PM EDT 500.00 2.65 2.44 2.86 -0.17 -6.03% 33 453 94.10% TSLA210514P00510000 2021-04-23 1:21PM EDT 510.00 3.00 2.69 3.15 -0.10 -3.23% 16 158 91.75% TSLA210514P00520000 2021-04-23 2:00PM EDT 520.00 3.31 3.00 3.45 -0.15 -4.34% 11 126 89.44% TSLA210514P00530000 2021-04-23 2:11PM EDT 530.00 3.65 3.25 3.75 +0.10 +2.82% 13 200 86.82% TSLA210514P00540000 2021-04-23 2:51PM EDT 540.00 3.95 3.60 4.15 -0.45 -10.23% 21 174 84.59% TSLA210514P00550000 2021-04-23 2:51PM EDT 550.00 4.48 4.10 4.55 -0.52 -10.40% 72 405 82.53% TSLA210514P00560000 2021-04-23 3:20PM EDT 560.00 4.85 4.50 5.00 -0.80 -14.16% 107 281 80.16% TSLA210514P00570000 2021-04-23 1:50PM EDT 570.00 5.16 5.00 5.50 -1.34 -20.62% 38 277 77.92% TSLA210514P00580000 2021-04-23 3:58PM EDT 580.00 5.80 5.60 6.15 -1.56 -21.20% 87 299 75.95% TSLA210514P00590000 2021-04-23 3:17PM EDT 590.00 6.83 6.25 6.90 -1.29 -15.89% 49 311 73.97% TSLA210514P00595000 2021-04-23 1:51PM EDT 595.00 6.92 6.65 7.30 -2.18 -23.96% 35 200 73.05% TSLA210514P00600000 2021-04-23 3:04PM EDT 600.00 8.00 7.10 7.75 -1.90 -19.19% 110 691 72.21% TSLA210514P00605000 2021-04-23 1:10PM EDT 605.00 8.05 7.55 8.30 -2.55 -24.06% 2 167 71.43% TSLA210514P00610000 2021-04-23 3:56PM EDT 610.00 8.50 8.15 8.35 -2.73 -24.31% 20 152 70.09% TSLA210514P00615000 2021-04-23 2:23PM EDT 615.00 9.85 8.70 9.40 +0.90 +10.06% 11 92 69.96% TSLA210514P00620000 2021-04-23 2:12PM EDT 620.00 10.09 9.35 10.05 -3.11 -23.56% 15 128 69.31% TSLA210514P00625000 2021-04-23 3:52PM EDT 625.00 10.60 10.05 10.75 -3.75 -26.13% 43 170 68.69% TSLA210514P00630000 2021-04-23 3:52PM EDT 630.00 11.38 10.75 11.50 -4.03 -26.15% 14 258 68.02% TSLA210514P00635000 2021-04-23 2:51PM EDT 635.00 12.40 11.60 12.15 -3.25 -20.77% 11 85 67.30% TSLA210514P00640000 2021-04-23 3:53PM EDT 640.00 12.70 12.35 13.25 -4.21 -24.90% 36 178 66.87% TSLA210514P00642500 2021-04-22 2:16PM EDT 642.50 13.75 12.90 13.70 -3.07 -18.25% 3 22 66.69% TSLA210514P00645000 2021-04-23 2:19PM EDT 645.00 14.25 13.40 14.20 -2.90 -16.91% 17 58 66.47% TSLA210514P00647500 2021-04-23 1:42PM EDT 647.50 14.00 13.90 14.75 -4.55 -24.53% 1 22 66.28% TSLA210514P00650000 2021-04-23 3:59PM EDT 650.00 14.70 14.45 15.25 -5.45 -27.05% 38 462 66.06% TSLA210514P00652500 2021-04-21 1:55PM EDT 652.50 18.35 15.00 15.80 0.00 - 1 54 65.85% TSLA210514P00655000 2021-04-23 2:00PM EDT 655.00 16.52 15.45 16.40 -4.03 -19.61% 7 50 65.56% TSLA210514P00657500 2021-04-23 2:00PM EDT 657.50 17.05 16.05 17.00 +1.40 +8.95% 5 42 65.39% TSLA210514P00660000 2021-04-23 3:21PM EDT 660.00 17.25 16.65 17.55 -4.95 -22.30% 7 191 65.14% TSLA210514P00662500 2021-04-23 3:57PM EDT 662.50 17.80 17.30 18.25 -2.13 -10.69% 3 14 65.05% TSLA210514P00665000 2021-04-23 2:55PM EDT 665.00 19.52 17.95 18.90 -3.93 -16.76% 21 73 64.87% TSLA210514P00667500 2021-04-23 3:34PM EDT 667.50 19.12 18.60 19.60 -5.38 -21.96% 6 14 64.71% TSLA210514P00670000 2021-04-23 3:45PM EDT 670.00 20.40 19.30 20.30 -6.13 -23.11% 30 131 64.55% TSLA210514P00672500 2021-04-23 3:57PM EDT 672.50 20.55 20.00 21.00 +0.70 +3.53% 15 17 64.37% TSLA210514P00675000 2021-04-23 3:45PM EDT 675.00 21.85 20.70 21.75 -6.30 -22.38% 25 88 64.19% TSLA210514P00677500 2021-04-23 2:42PM EDT 677.50 24.68 21.50 22.50 +3.98 +19.23% 2 18 64.07% TSLA210514P00680000 2021-04-23 3:34PM EDT 680.00 23.10 22.20 23.30 -4.40 -16.00% 16 252 63.88% TSLA210514P00682500 2021-04-22 1:25PM EDT 682.50 26.68 23.00 24.10 0.00 - 2 32 63.73% TSLA210514P00685000 2021-04-23 3:29PM EDT 685.00 24.75 23.85 24.90 -0.71 -2.79% 112 181 63.59% TSLA210514P00687500 2021-04-23 11:05AM EDT 687.50 27.00 24.70 25.40 -4.80 -15.09% 1 73 63.18% TSLA210514P00690000 2021-04-23 3:59PM EDT 690.00 25.81 25.55 26.25 -7.98 -23.62% 27 211 63.02% TSLA210514P00692500 2021-04-23 12:06PM EDT 692.50 26.92 26.45 27.50 -5.38 -16.66% 5 25 63.17% TSLA210514P00695000 2021-04-23 3:53PM EDT 695.00 28.20 27.35 28.05 -8.30 -22.74% 34 171 62.75% TSLA210514P00697500 2021-04-23 3:57PM EDT 697.50 28.92 28.30 29.30 -5.78 -16.66% 38 75 62.87% TSLA210514P00700000 2021-04-23 3:57PM EDT 700.00 29.87 29.25 29.95 -8.48 -22.11% 198 485 62.50% TSLA210514P00702500 2021-04-23 2:39PM EDT 702.50 33.85 30.25 30.95 -5.30 -13.54% 30 35 62.41% TSLA210514P00705000 2021-04-23 2:25PM EDT 705.00 32.52 31.25 32.35 -7.32 -18.37% 56 114 62.58% TSLA210514P00710000 2021-04-23 2:27PM EDT 710.00 34.37 33.30 34.05 -8.50 -19.83% 12 180 62.03% TSLA210514P00715000 2021-04-23 3:24PM EDT 715.00 36.50 35.50 36.60 -6.95 -16.00% 6 95 62.09% TSLA210514P00720000 2021-04-23 3:58PM EDT 720.00 37.90 37.75 38.85 -10.45 -21.61% 59 132 61.83% TSLA210514P00725000 2021-04-23 3:07PM EDT 725.00 40.40 40.10 41.20 -9.95 -19.76% 41 72 61.58% TSLA210514P00730000 2021-04-23 3:46PM EDT 730.00 44.03 42.55 43.65 -8.97 -16.92% 110 163 61.35% TSLA210514P00735000 2021-04-23 2:50PM EDT 735.00 49.15 45.10 46.25 -0.10 -0.20% 60 104 61.17% TSLA210514P00740000 2021-04-23 1:48PM EDT 740.00 47.75 47.65 48.85 -10.50 -18.03% 10 170 60.85% TSLA210514P00745000 2021-04-23 3:12PM EDT 745.00 51.51 50.35 51.60 -10.07 -16.35% 8 112 60.62% TSLA210514P00750000 2021-04-23 3:33PM EDT 750.00 53.81 53.15 54.45 -5.45 -9.20% 9 164 60.40% TSLA210514P00755000 2021-04-23 3:21PM EDT 755.00 57.35 56.00 57.35 -8.80 -13.30% 6 11 60.13% TSLA210514P00760000 2021-04-23 3:53PM EDT 760.00 59.95 59.00 60.35 +3.65 +6.48% 46 113 59.90% TSLA210514P00765000 2021-04-23 2:40PM EDT 765.00 63.57 62.10 63.45 -8.42 -11.70% 42 28 59.69% TSLA210514P00770000 2021-04-22 9:41AM EDT 770.00 65.00 65.15 66.60 -10.25 -13.62% 2 105 59.35% TSLA210514P00780000 2021-04-23 2:53PM EDT 780.00 75.55 71.75 73.25 -7.45 -8.98% 3 71 58.91% TSLA210514P00785000 2021-04-22 2:34PM EDT 785.00 83.76 75.10 76.65 0.00 - 3 9 58.60% TSLA210514P00790000 2021-04-23 3:06PM EDT 790.00 82.17 78.60 80.20 -7.13 -7.98% 36 27 58.39% TSLA210514P00800000 2021-04-23 3:06PM EDT 800.00 89.57 85.85 87.50 -7.78 -7.99% 11 44 57.95% TSLA210514P00805000 2021-04-22 2:10PM EDT 805.00 100.15 89.60 91.30 0.00 - 6 11 57.77% TSLA210514P00810000 2021-04-22 3:01PM EDT 810.00 100.40 93.45 95.15 0.00 - 2 25 57.60% TSLA210514P00815000 2021-04-20 1:14PM EDT 815.00 108.20 97.40 99.10 0.00 - 5 27 57.48% TSLA210514P00820000 2021-04-23 3:20PM EDT 820.00 103.00 101.50 103.15 -8.85 -7.91% 8 21 57.49% TSLA210514P00830000 2021-04-23 3:20PM EDT 830.00 111.20 109.75 111.40 +5.36 +5.06% 5 14 57.34% TSLA210514P00840000 2021-04-23 3:59PM EDT 840.00 119.02 118.30 119.90 -7.53 -5.95% 18 10 57.32% TSLA210514P00850000 2021-04-23 2:45PM EDT 850.00 134.40 126.95 128.60 -3.45 -2.50% 33 43 57.20% TSLA210514P00860000 2021-04-13 10:15AM EDT 860.00 109.60 135.90 137.55 0.00 - 20 24 57.33% TSLA210514P00870000 2021-04-22 9:53AM EDT 870.00 136.82 145.15 146.65 0.00 - 81 81 57.72% TSLA210514P00880000 2021-04-20 9:50AM EDT 880.00 145.44 154.45 155.90 0.00 - 65 77 58.07% TSLA210514P00890000 2021-04-22 1:48PM EDT 890.00 167.40 163.85 165.30 0.00 - 1 4 58.51% TSLA210514P00900000 2021-04-23 11:08AM EDT 900.00 173.04 173.35 174.75 +8.04 +4.87% 14 17 58.94% TSLA210514P00980000 2021-04-14 1:03PM EDT 980.00 258.40 248.10 257.55 0.00 - 1 4 69.95% TSLA210514P01300000 2021-04-08 9:31AM EDT 1,300.00 622.43 566.70 575.85 0.00 - 1 1 101.29% TSLA210514P01325000 2021-04-06 11:20AM EDT 1,325.00 596.40 591.80 600.85 0.00 - 12 6 105.03% TSLA210514P01350000 2021-04-06 11:20AM EDT 1,350.00 621.35 616.75 626.00 0.00 - 12 6 108.64% TSLA210514P01400000 2021-04-09 11:47AM EDT 1,400.00 727.85 666.70 675.85 0.00 - 1 1 112.16% 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