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 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 300.00 441.65 424.80 433.90 0.00 - 3 3 169.82% TSLA210528C00400000 2021-04-13 3:09PM EDT 400.00 325.70 325.85 335.15 0.00 - 5 8 93.77% TSLA210528C00450000 2021-04-13 3:22PM EDT 450.00 276.90 276.90 286.25 0.00 - 1 46 86.58% TSLA210528C00460000 2021-04-12 3:45PM EDT 460.00 246.49 267.20 276.55 0.00 - - 1 85.19% TSLA210528C00500000 2021-04-22 11:48AM EDT 500.00 225.55 232.90 234.50 0.00 - 7 6 80.73% TSLA210528C00540000 2021-04-22 10:00AM EDT 540.00 207.86 195.10 197.00 0.00 - 1 14 74.89% TSLA210528C00550000 2021-04-23 9:46AM EDT 550.00 177.90 185.85 187.50 +13.70 +8.34% 6 32 73.11% TSLA210528C00560000 2021-04-23 12:12PM EDT 560.00 181.34 176.65 178.25 +30.74 +20.41% 10 1 71.59% TSLA210528C00570000 2021-04-23 12:12PM EDT 570.00 172.33 167.60 169.50 +17.92 +11.61% 10 3 70.67% TSLA210528C00590000 2021-04-23 3:00PM EDT 590.00 149.85 150.00 151.85 +4.70 +3.24% 1 4 68.43% TSLA210528C00600000 2021-04-23 3:13PM EDT 600.00 141.90 141.45 143.25 +0.60 +0.42% 9 44 67.41% TSLA210528C00605000 2021-04-22 1:16PM EDT 605.00 144.93 137.25 139.05 +2.23 +1.56% 2 20 66.97% TSLA210528C00610000 2021-04-23 11:59AM EDT 610.00 138.25 133.05 134.90 +19.28 +16.21% 3 8 66.50% TSLA210528C00615000 2021-04-23 10:47AM EDT 615.00 131.05 129.00 130.80 -2.80 -2.09% 2 4 66.13% TSLA210528C00625000 2021-04-23 3:36PM EDT 625.00 122.93 120.90 122.55 -12.77 -9.41% 11 11 65.12% TSLA210528C00630000 2021-04-19 11:03AM EDT 630.00 107.10 117.00 118.65 0.00 - 1 5 64.82% TSLA210528C00640000 2021-04-20 3:52PM EDT 640.00 107.94 109.35 111.15 0.00 - 3 2 64.30% TSLA210528C00645000 2021-04-19 11:43AM EDT 645.00 98.65 105.65 107.25 0.00 - 3 2 63.90% TSLA210528C00650000 2021-04-23 2:34PM EDT 650.00 100.70 101.95 103.70 -0.88 -0.87% 3 28 63.67% TSLA210528C00655000 2021-04-19 9:38AM EDT 655.00 100.75 98.35 100.10 +2.75 +2.81% 2 83 63.40% TSLA210528C00657500 2021-04-23 10:05AM EDT 657.50 101.00 96.60 98.20 +4.00 +4.12% 2 7 63.19% TSLA210528C00660000 2021-04-23 3:58PM EDT 660.00 95.34 94.80 96.55 +2.69 +2.90% 5 20 63.11% TSLA210528C00662500 2021-04-23 3:07PM EDT 662.50 92.82 93.10 94.65 -4.43 -4.56% 2 1 62.90% TSLA210528C00665000 2021-04-23 2:46PM EDT 665.00 88.45 91.35 92.90 -14.05 -13.71% 3 14 62.74% TSLA210528C00667500 2021-04-13 3:04PM EDT 667.50 86.15 89.65 91.35 0.00 - 1 3 62.72% TSLA210528C00670000 2021-04-22 2:28PM EDT 670.00 85.00 87.95 89.45 -4.90 -5.45% 1 67 62.45% TSLA210528C00672500 2021-04-23 3:07PM EDT 672.50 86.07 86.30 87.95 -3.28 -3.67% 2 14 62.45% TSLA210528C00675000 2021-04-16 1:06PM EDT 675.00 102.50 84.65 86.30 0.00 - 3 17 62.34% TSLA210528C00677500 2021-04-23 11:44AM EDT 677.50 88.97 83.00 84.55 +12.77 +16.76% 7 20 62.14% TSLA210528C00680000 2021-04-23 11:44AM EDT 680.00 87.37 81.40 83.00 +6.55 +8.10% 8 184 62.07% TSLA210528C00682500 2021-04-14 9:30AM EDT 682.50 76.92 79.80 81.40 0.00 - 1 5 61.96% TSLA210528C00685000 2021-04-23 2:46PM EDT 685.00 76.30 78.20 79.80 +0.80 +1.06% 2 22 61.82% TSLA210528C00687500 2021-04-19 10:05AM EDT 687.50 68.91 76.65 78.20 0.00 - 3 8 61.70% TSLA210528C00690000 2021-04-22 1:38PM EDT 690.00 82.55 75.10 76.65 +1.64 +2.03% 6 45 61.58% TSLA210528C00692500 2021-04-19 10:50AM EDT 692.50 93.07 73.55 74.85 0.00 - 1 12 61.29% TSLA210528C00695000 2021-04-23 1:18PM EDT 695.00 75.67 72.05 73.35 -5.28 -6.52% 1 69 61.20% TSLA210528C00697500 2021-04-21 9:31AM EDT 697.50 71.10 70.55 72.10 +5.10 +7.73% 10 20 61.23% TSLA210528C00700000 2021-04-23 3:57PM EDT 700.00 69.65 69.05 70.60 +1.20 +1.75% 65 155 61.09% TSLA210528C00702500 2021-04-22 12:28PM EDT 702.50 77.82 67.60 68.90 0.00 - 8 31 60.84% TSLA210528C00705000 2021-04-22 1:22PM EDT 705.00 72.50 66.15 67.50 +6.71 +10.20% 51 71 60.75% TSLA210528C00710000 2021-04-23 3:56PM EDT 710.00 63.79 63.45 64.65 +0.84 +1.33% 45 59 60.59% TSLA210528C00715000 2021-04-23 3:56PM EDT 715.00 61.07 60.60 62.05 -1.08 -1.74% 32 74 60.41% TSLA210528C00720000 2021-04-23 2:49PM EDT 720.00 58.65 58.05 59.20 +0.39 +0.67% 75 84 60.17% TSLA210528C00725000 2021-04-23 3:57PM EDT 725.00 55.67 55.45 56.60 -0.33 -0.59% 47 72 59.96% TSLA210528C00730000 2021-04-23 3:42PM EDT 730.00 52.70 52.95 54.05 -1.70 -3.13% 128 153 59.76% TSLA210528C00735000 2021-04-23 3:51PM EDT 735.00 50.00 50.45 51.60 -2.83 -5.36% 34 120 59.53% TSLA210528C00740000 2021-04-23 3:35PM EDT 740.00 48.90 48.05 49.20 -1.77 -3.49% 26 201 59.31% TSLA210528C00745000 2021-04-23 3:40PM EDT 745.00 47.20 45.55 46.85 +0.75 +1.61% 15 220 58.98% TSLA210528C00750000 2021-04-23 3:36PM EDT 750.00 44.00 43.30 44.65 -0.65 -1.46% 104 183 58.79% TSLA210528C00755000 2021-04-23 10:17AM EDT 755.00 41.00 41.10 42.40 -3.76 -8.40% 7 23 58.52% TSLA210528C00760000 2021-04-23 2:47PM EDT 760.00 37.90 38.95 40.30 -3.10 -7.56% 14 75 58.28% TSLA210528C00765000 2021-04-23 3:29PM EDT 765.00 38.16 37.25 38.25 -10.54 -21.64% 18 9 58.24% TSLA210528C00770000 2021-04-23 2:38PM EDT 770.00 34.00 35.25 36.30 -3.10 -8.36% 27 120 58.01% TSLA210528C00775000 2021-04-23 3:45PM EDT 775.00 33.70 33.05 34.40 -2.80 -7.67% 37 37 57.62% TSLA210528C00780000 2021-04-23 3:41PM EDT 780.00 32.65 31.55 32.60 -1.45 -4.25% 57 107 57.61% TSLA210528C00785000 2021-04-23 3:45PM EDT 785.00 30.27 29.85 30.85 -5.81 -16.10% 37 18 57.43% TSLA210528C00790000 2021-04-23 3:45PM EDT 790.00 28.59 28.20 29.15 -3.46 -10.80% 37 64 57.23% TSLA210528C00795000 2021-04-23 3:08PM EDT 795.00 27.30 26.60 27.55 -9.40 -25.61% 72 16 57.04% TSLA210528C00800000 2021-04-23 3:58PM EDT 800.00 25.60 24.65 26.05 -1.90 -6.91% 202 466 56.62% TSLA210528C00805000 2021-04-23 3:32PM EDT 805.00 23.60 23.70 24.60 -4.65 -16.46% 8 139 56.77% TSLA210528C00810000 2021-04-23 2:36PM EDT 810.00 22.33 22.30 23.25 -2.07 -8.48% 33 67 56.63% TSLA210528C00815000 2021-04-23 1:40PM EDT 815.00 21.55 20.55 21.90 -8.64 -28.62% 28 17 56.18% TSLA210528C00820000 2021-04-23 3:48PM EDT 820.00 19.87 19.75 20.65 -3.53 -15.09% 30 107 56.34% TSLA210528C00830000 2021-04-23 3:48PM EDT 830.00 17.62 17.50 18.35 -2.48 -12.34% 10 203 56.16% TSLA210528C00840000 2021-04-23 3:36PM EDT 840.00 16.43 15.20 16.30 -1.61 -8.92% 17 78 55.81% TSLA210528C00850000 2021-04-23 3:56PM EDT 850.00 13.88 13.65 14.45 -2.47 -15.11% 40 376 55.88% TSLA210528C00860000 2021-04-23 3:39PM EDT 860.00 12.88 12.05 12.85 -1.86 -12.62% 89 80 55.84% TSLA210528C00870000 2021-04-23 3:56PM EDT 870.00 10.95 10.70 11.40 -6.17 -36.04% 34 53 55.87% TSLA210528C00880000 2021-04-23 3:28PM EDT 880.00 9.98 9.45 10.10 -3.10 -23.70% 53 193 55.87% TSLA210528C00890000 2021-04-23 3:26PM EDT 890.00 9.00 8.35 9.00 -1.95 -17.81% 16 67 55.95% TSLA210528C00900000 2021-04-23 3:39PM EDT 900.00 8.00 7.40 8.00 -1.65 -17.10% 46 249 56.06% TSLA210528C00910000 2021-04-23 2:52PM EDT 910.00 7.10 6.65 7.15 -2.20 -23.66% 57 31 56.32% TSLA210528C00920000 2021-04-23 3:11PM EDT 920.00 6.40 5.90 6.40 -1.61 -20.10% 19 77 56.51% TSLA210528C00930000 2021-04-23 3:58PM EDT 930.00 5.60 5.25 5.70 -1.95 -25.83% 5 12 56.68% TSLA210528C00940000 2021-04-23 3:10PM EDT 940.00 5.05 4.70 5.20 -1.99 -28.27% 25 55 57.07% TSLA210528C00950000 2021-04-23 3:37PM EDT 950.00 4.75 4.20 4.70 -1.27 -21.10% 22 152 57.37% TSLA210528C00960000 2021-04-23 3:05PM EDT 960.00 4.00 3.70 4.25 -1.45 -26.61% 6 18 57.59% TSLA210528C00970000 2021-04-23 1:37PM EDT 970.00 4.05 3.50 3.90 -0.90 -18.18% 11 30 58.31% TSLA210528C00980000 2021-04-23 3:53PM EDT 980.00 3.30 3.05 3.60 -1.32 -28.57% 2 27 58.58% TSLA210528C00990000 2021-04-23 2:42PM EDT 990.00 2.95 2.80 3.30 -2.20 -42.72% 80 86 59.08% TSLA210528C01000000 2021-04-23 3:52PM EDT 1,000.00 2.78 2.70 3.05 -1.07 -27.79% 389 282 59.88% TSLA210528C01025000 2021-04-23 2:37PM EDT 1,025.00 2.20 2.07 2.53 -1.05 -32.31% 9 20 60.91% TSLA210528C01050000 2021-04-23 2:46PM EDT 1,050.00 1.90 1.71 2.14 -0.92 -32.62% 39 43 62.35% TSLA210528C01075000 2021-04-23 1:12PM EDT 1,075.00 1.58 1.44 1.68 -1.12 -41.48% 2 20 63.33% TSLA210528C01100000 2021-04-23 1:18PM EDT 1,100.00 1.63 1.23 1.57 -0.57 -25.91% 1 130 65.26% TSLA210528C01125000 2021-04-13 3:12PM EDT 1,125.00 3.05 1.06 1.39 0.00 - 1 2 66.80% TSLA210528C01150000 2021-04-23 12:21PM EDT 1,150.00 1.34 0.92 1.26 -0.71 -34.63% 1 37 68.41% TSLA210528C01175000 2021-04-23 3:19PM EDT 1,175.00 0.99 0.82 1.14 -0.97 -49.49% 5 15 70.02% TSLA210528C01200000 2021-04-23 3:34PM EDT 1,200.00 0.94 0.86 1.01 -0.43 -31.39% 117 48 72.12% TSLA210528C01225000 2021-04-21 2:15PM EDT 1,225.00 1.19 0.64 0.89 0.00 - 1 12 72.66% TSLA210528C01250000 2021-04-23 12:51PM EDT 1,250.00 0.77 0.57 0.84 -0.45 -36.89% 35 76 74.24% TSLA210528C01275000 2021-04-21 12:05PM EDT 1,275.00 1.45 0.51 0.80 0.00 - 3 7 75.85% TSLA210528C01300000 2021-04-22 9:39AM EDT 1,300.00 1.14 0.46 0.67 0.00 - 55 129 76.68% TSLA210528C01325000 2021-04-21 2:23PM EDT 1,325.00 0.97 0.41 0.76 0.00 - 1 25 79.15% TSLA210528C01350000 2021-04-20 10:17AM EDT 1,350.00 0.88 0.37 0.71 0.00 - 2 39 80.47% TSLA210528C01375000 2021-04-19 12:08AM EDT 1,375.00 1.04 0.33 0.74 0.00 - 1 3 82.42% TSLA210528C01400000 2021-04-22 2:56PM EDT 1,400.00 0.62 0.29 0.71 -0.08 -11.43% 6 11 83.76% TSLA210528C01450000 2021-04-19 12:08AM EDT 1,450.00 0.81 0.23 0.57 0.00 - 2 3 85.45% TSLA210528C01475000 2021-04-23 11:29AM EDT 1,475.00 0.41 0.20 0.61 -0.34 -45.33% 5 4 87.40% TSLA210528C01500000 2021-04-23 9:51AM EDT 1,500.00 0.45 0.18 0.59 -0.05 -10.00% 1 9 88.67% TSLA210528C01525000 2021-04-23 2:06PM EDT 1,525.00 0.28 0.15 0.50 -0.22 -44.00% 9 14 88.87% PutsforMay 28, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210528P00100000 2021-04-23 9:30AM EDT 100.00 0.02 0.02 0.05 -0.09 -81.82% 16 5 203.13% TSLA210528P00200000 2021-04-22 10:22AM EDT 200.00 0.01 0.01 0.20 -0.12 -92.31% 6 23 146.09% TSLA210528P00250000 2021-04-23 2:36PM EDT 250.00 0.30 0.03 0.33 +0.02 +7.14% 2 26 128.32% TSLA210528P00300000 2021-04-23 2:13PM EDT 300.00 0.60 0.28 0.61 +0.10 +20.00% 4 86 118.95% TSLA210528P00350000 2021-04-23 3:32PM EDT 350.00 1.03 0.86 1.15 +0.14 +15.73% 52 142 111.04% TSLA210528P00400000 2021-04-23 3:09PM EDT 400.00 1.68 1.43 1.83 +0.38 +29.23% 29 173 99.80% TSLA210528P00410000 2021-04-23 1:00PM EDT 410.00 1.80 1.57 2.01 +0.06 +3.45% 11 27 97.67% TSLA210528P00420000 2021-04-23 11:27AM EDT 420.00 2.09 1.89 2.21 +0.29 +16.11% 23 12 96.28% TSLA210528P00430000 2021-04-23 12:53PM EDT 430.00 2.06 2.10 2.41 -0.01 -0.48% 44 14 94.26% TSLA210528P00440000 2021-04-23 2:55PM EDT 440.00 2.48 2.22 2.66 +0.18 +7.83% 21 8 92.00% TSLA210528P00450000 2021-04-23 2:46PM EDT 450.00 2.73 2.46 2.89 -0.02 -0.73% 34 139 90.01% TSLA210528P00460000 2021-04-23 12:39PM EDT 460.00 2.85 2.74 3.20 -0.05 -1.72% 12 34 88.27% TSLA210528P00470000 2021-04-23 12:29PM EDT 470.00 3.04 3.00 3.50 -0.01 -0.33% 2 131 86.30% TSLA210528P00480000 2021-04-23 2:54PM EDT 480.00 3.80 3.35 3.80 +0.55 +16.92% 3 31 84.46% TSLA210528P00490000 2021-04-23 10:29AM EDT 490.00 4.15 3.70 4.15 -0.22 -5.03% 3 28 82.62% TSLA210528P00500000 2021-04-23 3:24PM EDT 500.00 4.42 4.10 4.55 -0.63 -12.48% 89 834 80.86% TSLA210528P00510000 2021-04-23 2:03PM EDT 510.00 5.00 4.55 5.00 -0.25 -4.76% 5 56 79.16% TSLA210528P00520000 2021-04-23 3:15PM EDT 520.00 5.38 5.10 5.50 -0.52 -8.81% 73 65 77.59% TSLA210528P00530000 2021-04-23 3:45PM EDT 530.00 5.95 5.65 6.10 -0.85 -12.50% 8 91 76.03% TSLA210528P00540000 2021-04-22 12:43PM EDT 540.00 6.25 6.25 6.75 -1.55 -19.87% 3 105 74.45% TSLA210528P00550000 2021-04-23 3:14PM EDT 550.00 7.44 6.95 7.50 -1.20 -13.89% 47 361 72.99% TSLA210528P00560000 2021-04-23 2:58PM EDT 560.00 8.43 7.75 8.35 -1.24 -12.82% 19 185 71.61% TSLA210528P00570000 2021-04-23 3:39PM EDT 570.00 9.06 8.70 9.30 -2.12 -18.96% 25 791 70.33% TSLA210528P00580000 2021-04-23 3:48PM EDT 580.00 10.40 9.70 10.40 -2.36 -18.50% 17 131 69.06% TSLA210528P00590000 2021-04-23 3:52PM EDT 590.00 11.35 11.05 11.65 -3.22 -22.10% 23 172 68.09% TSLA210528P00600000 2021-04-23 3:54PM EDT 600.00 12.90 12.55 13.10 -3.60 -21.82% 56 413 67.18% TSLA210528P00605000 2021-04-23 1:29PM EDT 605.00 13.40 13.20 14.00 -2.65 -16.51% 4 56 66.70% TSLA210528P00610000 2021-04-23 3:32PM EDT 610.00 14.52 14.05 14.85 -2.93 -16.79% 25 75 66.28% TSLA210528P00615000 2021-04-23 1:03PM EDT 615.00 15.18 15.05 15.80 -4.27 -21.95% 3 72 66.01% TSLA210528P00620000 2021-04-23 3:37PM EDT 620.00 16.31 16.00 16.75 -4.07 -19.97% 19 103 65.61% TSLA210528P00625000 2021-04-23 2:19PM EDT 625.00 18.64 16.80 17.80 -3.36 -15.27% 11 257 65.09% TSLA210528P00630000 2021-04-23 3:58PM EDT 630.00 18.10 17.85 18.85 -3.07 -14.50% 45 176 64.71% TSLA210528P00635000 2021-04-23 12:54PM EDT 635.00 18.85 19.10 20.00 -5.55 -22.75% 52 70 64.47% TSLA210528P00640000 2021-04-23 3:58PM EDT 640.00 20.43 20.15 21.20 -5.62 -21.57% 15 486 64.05% TSLA210528P00645000 2021-04-23 3:49PM EDT 645.00 22.36 21.40 22.50 -2.42 -9.77% 24 98 63.77% TSLA210528P00650000 2021-04-23 3:57PM EDT 650.00 23.00 22.70 23.80 -6.50 -22.03% 91 276 63.44% TSLA210528P00655000 2021-04-23 3:05PM EDT 655.00 26.02 24.10 25.20 +0.87 +3.46% 23 63 63.17% TSLA210528P00657500 2021-04-23 3:14PM EDT 657.50 25.90 24.80 25.95 -3.10 -10.69% 27 50 63.03% TSLA210528P00660000 2021-04-23 3:32PM EDT 660.00 26.22 25.55 26.65 -5.33 -16.89% 9 85 62.88% TSLA210528P00662500 2021-04-22 12:42PM EDT 662.50 29.39 26.30 27.45 0.00 - 19 30 62.78% TSLA210528P00665000 2021-04-23 12:07PM EDT 665.00 27.70 27.10 28.20 -5.54 -16.67% 11 56 62.65% TSLA210528P00667500 2021-04-22 1:40PM EDT 667.50 32.78 27.85 29.00 0.00 - 4 28 62.50% TSLA210528P00670000 2021-04-23 2:37PM EDT 670.00 31.78 28.70 29.80 -2.02 -5.98% 3 64 62.40% TSLA210528P00672500 2021-04-23 10:38AM EDT 672.50 32.90 29.40 30.65 -4.35 -11.68% 12 26 62.21% TSLA210528P00675000 2021-04-23 2:25PM EDT 675.00 32.85 30.35 31.45 -2.45 -6.94% 5 47 62.13% TSLA210528P00677500 2021-04-22 1:18PM EDT 677.50 39.16 31.20 32.35 0.00 - 19 13 62.02% TSLA210528P00680000 2021-04-23 3:25PM EDT 680.00 32.46 32.10 33.20 -6.34 -16.34% 14 62 61.90% TSLA210528P00682500 2021-04-23 3:56PM EDT 682.50 34.05 32.95 34.10 +0.75 +2.25% 1 9 61.75% TSLA210528P00685000 2021-04-23 3:38PM EDT 685.00 34.43 33.90 34.80 -0.32 -0.92% 2 27 61.53% TSLA210528P00687500 2021-04-23 3:56PM EDT 687.50 35.90 34.70 35.75 -2.92 -7.52% 2 11 61.34% TSLA210528P00690000 2021-04-23 3:38PM EDT 690.00 36.31 35.65 36.75 -6.89 -15.95% 12 71 61.26% TSLA210528P00692500 2021-04-23 12:48PM EDT 692.50 36.60 36.75 37.60 -4.24 -10.38% 2 6 61.15% TSLA210528P00695000 2021-04-23 3:49PM EDT 695.00 39.25 37.75 38.65 +1.68 +4.47% 33 47 61.09% TSLA210528P00697500 2021-04-23 2:17PM EDT 697.50 40.90 38.75 39.65 -6.75 -14.17% 2 8 60.97% TSLA210528P00700000 2021-04-23 3:03PM EDT 700.00 41.89 39.75 40.75 -7.11 -14.51% 59 223 60.89% TSLA210528P00702500 2021-04-22 3:02PM EDT 702.50 41.45 40.80 41.70 -4.95 -10.67% 1 36 60.74% TSLA210528P00705000 2021-04-23 2:50PM EDT 705.00 45.33 41.85 42.75 +3.76 +9.04% 14 28 60.62% TSLA210528P00710000 2021-04-23 12:01PM EDT 710.00 44.84 44.00 44.95 -8.54 -16.00% 14 141 60.40% TSLA210528P00715000 2021-04-23 2:46PM EDT 715.00 50.00 46.10 47.35 -5.88 -10.52% 37 57 60.19% TSLA210528P00720000 2021-04-23 3:58PM EDT 720.00 49.01 48.55 49.65 -9.39 -16.08% 54 53 60.04% TSLA210528P00725000 2021-04-23 3:44PM EDT 725.00 52.00 50.95 52.05 -8.80 -14.47% 51 58 59.83% TSLA210528P00730000 2021-04-23 3:59PM EDT 730.00 53.55 53.40 54.50 -8.45 -13.63% 98 102 59.60% TSLA210528P00735000 2021-04-23 1:10PM EDT 735.00 57.15 55.75 57.05 -9.39 -14.11% 28 54 59.29% TSLA210528P00740000 2021-04-23 3:58PM EDT 740.00 59.05 58.30 59.65 -9.90 -14.36% 24 58 59.04% TSLA210528P00745000 2021-04-22 3:11PM EDT 745.00 61.83 61.20 62.35 -7.97 -11.42% 1 32 58.96% TSLA210528P00750000 2021-04-23 3:48PM EDT 750.00 66.15 63.95 65.10 -9.35 -12.38% 26 157 58.74% TSLA210528P00760000 2021-04-22 2:24PM EDT 760.00 79.60 69.35 70.80 0.00 - 14 40 58.12% TSLA210528P00770000 2021-04-23 11:21AM EDT 770.00 78.00 75.65 76.85 -6.95 -8.18% 2 10 57.88% TSLA210528P00775000 2021-04-22 12:13PM EDT 775.00 88.35 78.35 79.95 0.00 - 59 139 57.43% TSLA210528P00780000 2021-04-22 12:13PM EDT 780.00 87.52 81.55 83.15 +4.37 +5.26% 1 95 57.24% TSLA210528P00790000 2021-04-22 2:26PM EDT 790.00 95.27 88.10 89.75 -2.99 -3.04% 1 13 56.82% TSLA210528P00795000 2021-04-23 10:15AM EDT 795.00 96.18 91.45 93.20 -1.69 -1.73% 13 2 56.63% TSLA210528P00800000 2021-04-23 10:26AM EDT 800.00 98.83 94.90 96.65 +1.29 +1.32% 14 29 56.42% TSLA210528P00805000 2021-04-22 11:57AM EDT 805.00 100.50 98.50 100.25 0.00 - 9 8 56.31% TSLA210528P00810000 2021-04-23 12:59PM EDT 810.00 100.80 102.05 103.85 -7.29 -6.74% 10 12 56.10% TSLA210528P00815000 2021-04-22 10:09AM EDT 815.00 100.45 105.70 107.55 0.00 - 2 2 55.94% TSLA210528P00820000 2021-04-23 12:59PM EDT 820.00 108.80 109.45 111.30 +4.58 +4.39% 1 2 55.79% TSLA210528P00830000 2021-04-19 12:08AM EDT 830.00 116.52 117.20 119.05 0.00 - - 1 55.62% TSLA210528P00850000 2021-04-13 10:40AM EDT 850.00 135.00 133.30 135.20 0.00 - 3 3 55.28% TSLA210528P00900000 2021-04-21 3:33PM EDT 900.00 172.50 177.20 179.00 0.00 - 1 2 55.66% TSLA210528P00930000 2021-04-12 9:55AM EDT 930.00 246.45 205.15 206.75 0.00 - - 1 56.38% TSLA210528P00980000 2021-04-19 12:08AM EDT 980.00 251.35 252.95 254.60 0.00 - - 4 58.06% TSLA210528P00990000 2021-04-19 12:08AM EDT 990.00 260.78 262.75 264.35 0.00 - - 4 58.73% TSLA210528P01000000 2021-04-19 12:08AM EDT 1,000.00 289.20 269.30 279.20 0.00 - - 1 62.84% 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