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 4,181.17 -30.30(-0.72%) Dow 30 33,874.85 -185.51(-0.54%) Nasdaq 13,962.68 -119.86(-0.85%) Russell 2000 2,266.45 -29.01(-1.26%) Crude Oil 63.49 -1.52(-2.34%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 709.44+32.44 (+4.79%) At close: 4:00PM EDT 710.00 +0.56 (0.08%) After hours: 8:00PM EDT Summary Chart Conversations Statistics Historical Data Profile Financials Analysis Options Holders Sustainability In The Money Show:ListStraddle CallsforMay 7, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210507C00300000 2021-04-26 3:31PM EDT 300.00 435.80 405.35 414.15 0.00 - 1 41 248.24% TSLA210507C00350000 2021-04-19 9:42AM EDT 350.00 361.80 355.35 364.10 0.00 - 1 11 204.49% TSLA210507C00410000 2021-04-26 11:35AM EDT 410.00 333.35 295.40 304.15 0.00 - 2 3 165.04% TSLA210507C00420000 2021-04-20 2:15PM EDT 420.00 296.85 285.45 294.20 0.00 - - 3 161.13% TSLA210507C00440000 2021-04-26 10:31AM EDT 440.00 298.80 265.45 274.20 0.00 - 2 3 148.14% TSLA210507C00450000 2021-04-30 11:04AM EDT 450.00 242.45 255.50 264.25 +17.90 +7.97% 1 117 144.09% TSLA210507C00460000 2021-04-30 3:02PM EDT 460.00 244.53 245.50 254.25 -5.37 -2.15% 1 39 137.79% TSLA210507C00470000 2021-04-26 9:37AM EDT 470.00 276.70 235.60 243.15 0.00 - 2 119 188.89% TSLA210507C00480000 2021-04-26 1:26PM EDT 480.00 257.25 225.65 234.35 0.00 - 20 44 130.08% TSLA210507C00490000 2021-04-29 3:23PM EDT 490.00 214.95 215.65 224.40 +26.75 +14.21% 1 22 124.76% TSLA210507C00500000 2021-04-29 1:48PM EDT 500.00 194.00 205.75 214.40 +17.00 +9.60% 4 84 120.12% TSLA210507C00510000 2021-04-29 1:25PM EDT 510.00 162.90 195.80 204.50 0.00 - 22 15 116.06% TSLA210507C00520000 2021-04-30 12:55PM EDT 520.00 185.38 185.85 194.55 +27.33 +17.29% 3 60 111.28% TSLA210507C00530000 2021-04-30 3:29PM EDT 530.00 178.35 175.95 184.60 +35.30 +24.68% 8 59 106.89% TSLA210507C00540000 2021-04-30 9:42AM EDT 540.00 145.35 166.00 174.65 +0.55 +0.38% 2 121 101.95% TSLA210507C00550000 2021-04-30 2:37PM EDT 550.00 155.47 156.15 164.75 +27.47 +21.46% 4 238 98.22% TSLA210507C00555000 2021-04-30 2:12PM EDT 555.00 152.85 151.15 159.80 +23.20 +17.89% 9 100 95.65% TSLA210507C00560000 2021-04-30 1:28PM EDT 560.00 148.45 146.25 154.90 +23.45 +18.76% 7 142 94.21% TSLA210507C00565000 2021-04-30 1:56PM EDT 565.00 140.95 141.35 149.95 +20.20 +16.73% 5 59 92.29% TSLA210507C00570000 2021-04-30 3:22PM EDT 570.00 133.20 136.40 145.00 +19.40 +17.05% 5 122 89.97% TSLA210507C00575000 2021-04-30 3:23PM EDT 575.00 130.50 131.50 137.40 +21.65 +19.89% 15 62 104.04% TSLA210507C00580000 2021-04-30 3:22PM EDT 580.00 123.35 127.90 135.10 +16.00 +14.90% 15 90 92.75% TSLA210507C00585000 2021-04-30 3:22PM EDT 585.00 118.45 124.40 130.00 +24.40 +25.94% 19 124 95.65% TSLA210507C00590000 2021-04-30 2:06PM EDT 590.00 116.25 116.75 125.25 +22.45 +23.93% 8 115 81.42% TSLA210507C00595000 2021-04-30 3:10PM EDT 595.00 109.70 111.85 120.35 +19.00 +20.95% 9 86 79.39% TSLA210507C00600000 2021-04-30 3:58PM EDT 600.00 110.80 107.00 112.80 +31.85 +40.34% 211 380 60.40% TSLA210507C00605000 2021-04-30 3:17PM EDT 605.00 98.55 102.20 109.65 +23.45 +31.23% 41 117 71.56% TSLA210507C00610000 2021-04-30 3:44PM EDT 610.00 95.40 100.95 102.00 +24.95 +35.42% 75 134 73.49% TSLA210507C00615000 2021-04-30 3:58PM EDT 615.00 96.05 96.15 97.15 +25.20 +35.57% 44 94 71.73% TSLA210507C00620000 2021-04-30 1:40PM EDT 620.00 88.65 91.30 92.35 +21.65 +32.31% 60 72 69.84% TSLA210507C00622500 2021-04-30 2:42PM EDT 622.50 86.25 88.90 89.95 +28.75 +50.00% 22 56 68.92% TSLA210507C00625000 2021-04-30 3:34PM EDT 625.00 82.80 86.55 87.60 +25.18 +43.70% 79 78 68.32% TSLA210507C00627500 2021-04-30 3:54PM EDT 627.50 82.45 84.15 85.20 +23.99 +41.04% 35 54 67.33% TSLA210507C00630000 2021-04-30 3:54PM EDT 630.00 80.05 81.70 82.80 +22.45 +38.98% 86 124 66.15% TSLA210507C00632500 2021-04-30 2:02PM EDT 632.50 76.10 79.35 80.40 +25.95 +51.74% 15 38 65.26% TSLA210507C00635000 2021-04-30 3:00PM EDT 635.00 69.55 76.95 78.05 +18.40 +35.97% 38 97 64.33% TSLA210507C00637500 2021-04-30 2:59PM EDT 637.50 68.75 74.60 75.70 +16.70 +32.08% 9 56 63.50% TSLA210507C00640000 2021-04-30 3:39PM EDT 640.00 70.70 72.25 73.35 +21.77 +44.49% 129 202 62.62% TSLA210507C00642500 2021-04-30 2:15PM EDT 642.50 68.60 69.90 71.00 +26.89 +64.47% 8 37 61.69% TSLA210507C00645000 2021-04-30 3:24PM EDT 645.00 68.13 67.60 68.70 +27.38 +67.19% 38 262 60.99% TSLA210507C00647500 2021-04-30 3:51PM EDT 647.50 62.95 65.30 66.35 +22.40 +55.24% 37 116 60.08% TSLA210507C00650000 2021-04-30 3:54PM EDT 650.00 63.49 63.00 64.05 +24.74 +63.85% 482 1,342 59.26% TSLA210507C00652500 2021-04-30 3:51PM EDT 652.50 58.80 60.70 61.75 +23.70 +67.52% 51 48 58.37% TSLA210507C00655000 2021-04-30 3:24PM EDT 655.00 57.00 58.45 59.50 +23.97 +72.57% 115 148 57.66% TSLA210507C00657500 2021-04-30 3:58PM EDT 657.50 56.75 56.20 57.25 +25.38 +80.91% 53 264 56.87% TSLA210507C00660000 2021-04-30 3:58PM EDT 660.00 54.27 54.00 55.05 +24.27 +80.90% 776 327 56.23% TSLA210507C00662500 2021-04-30 3:59PM EDT 662.50 52.25 51.80 52.90 +20.00 +62.02% 285 53 55.61% TSLA210507C00665000 2021-04-30 3:49PM EDT 665.00 47.10 49.65 50.70 +20.65 +78.07% 229 100 54.91% TSLA210507C00667500 2021-04-30 3:29PM EDT 667.50 45.86 47.50 48.55 +20.86 +83.44% 180 44 54.22% TSLA210507C00670000 2021-04-30 3:58PM EDT 670.00 45.84 45.40 46.50 +22.10 +93.09% 1,749 462 53.72% TSLA210507C00672500 2021-04-30 3:35PM EDT 672.50 43.07 43.35 44.40 +20.75 +92.97% 935 238 53.13% TSLA210507C00675000 2021-04-30 3:59PM EDT 675.00 41.73 41.35 42.00 +21.00 +101.30% 1,288 572 52.03% TSLA210507C00677500 2021-04-30 3:59PM EDT 677.50 39.70 39.35 40.10 +20.09 +102.45% 915 203 51.67% TSLA210507C00680000 2021-04-30 3:59PM EDT 680.00 37.78 37.40 38.15 +19.56 +107.35% 4,751 981 51.20% TSLA210507C00682500 2021-04-30 3:59PM EDT 682.50 36.10 35.50 36.30 +19.00 +111.11% 768 285 50.85% TSLA210507C00685000 2021-04-30 3:59PM EDT 685.00 34.05 33.65 34.35 +18.05 +112.81% 1,934 483 50.32% TSLA210507C00687500 2021-04-30 3:58PM EDT 687.50 32.23 31.85 32.55 +17.08 +112.74% 1,458 238 50.97% TSLA210507C00690000 2021-04-30 3:58PM EDT 690.00 30.70 30.10 31.05 +16.70 +119.29% 7,004 1,271 51.31% TSLA210507C00692500 2021-04-30 3:50PM EDT 692.50 26.71 28.35 29.35 +13.71 +105.46% 997 192 50.97% TSLA210507C00695000 2021-04-30 3:57PM EDT 695.00 27.05 26.75 27.65 +14.95 +123.55% 4,053 889 50.50% TSLA210507C00697500 2021-04-30 3:58PM EDT 697.50 25.65 25.10 26.05 +14.45 +129.02% 1,808 514 50.18% TSLA210507C00700000 2021-04-30 3:59PM EDT 700.00 24.00 23.75 24.40 +13.55 +129.67% 22,377 5,119 49.62% TSLA210507C00702500 2021-04-30 3:59PM EDT 702.50 22.52 22.10 22.95 +12.99 +136.31% 3,612 417 49.45% TSLA210507C00705000 2021-04-30 3:59PM EDT 705.00 21.25 20.70 21.50 +12.35 +138.76% 10,508 686 49.15% TSLA210507C00707500 2021-04-30 3:59PM EDT 707.50 19.75 19.40 20.00 +11.45 +137.95% 3,539 409 48.58% TSLA210507C00710000 2021-04-30 3:59PM EDT 710.00 18.40 18.25 18.40 +10.80 +142.11% 14,516 3,169 47.64% TSLA210507C00712500 2021-04-30 3:59PM EDT 712.50 17.35 17.00 17.55 +10.32 +146.80% 1,851 393 48.48% TSLA210507C00715000 2021-04-30 3:59PM EDT 715.00 15.85 15.80 16.35 +9.55 +151.59% 5,915 1,068 48.30% TSLA210507C00717500 2021-04-30 3:58PM EDT 717.50 14.95 14.85 15.25 +9.05 +153.39% 1,668 443 48.23% TSLA210507C00720000 2021-04-30 3:59PM EDT 720.00 13.95 13.70 13.95 +8.50 +155.96% 13,278 2,177 47.52% TSLA210507C00722500 2021-04-30 3:56PM EDT 722.50 12.90 12.50 13.25 +7.80 +152.94% 1,496 506 48.22% TSLA210507C00725000 2021-04-30 3:59PM EDT 725.00 12.10 11.70 12.25 +7.50 +163.04% 6,089 1,458 48.02% TSLA210507C00727500 2021-04-30 3:59PM EDT 727.50 10.95 10.70 11.45 +6.70 +157.65% 1,549 251 48.23% TSLA210507C00730000 2021-04-30 3:59PM EDT 730.00 10.40 10.05 10.40 +6.48 +165.31% 9,014 1,961 47.62% TSLA210507C00732500 2021-04-30 3:59PM EDT 732.50 9.55 9.15 9.75 +5.90 +161.64% 1,216 329 47.98% TSLA210507C00735000 2021-04-30 3:59PM EDT 735.00 8.75 8.45 9.00 +5.55 +173.44% 2,751 1,007 47.94% TSLA210507C00737500 2021-04-30 3:57PM EDT 737.50 8.10 7.85 8.30 +5.00 +161.29% 1,028 434 47.92% TSLA210507C00740000 2021-04-30 3:59PM EDT 740.00 7.20 7.20 7.60 +4.45 +161.82% 11,032 2,356 47.77% TSLA210507C00742500 2021-04-30 3:58PM EDT 742.50 6.85 6.65 7.05 +4.31 +169.69% 3,452 531 47.95% TSLA210507C00745000 2021-04-30 3:59PM EDT 745.00 6.35 6.10 6.40 +4.00 +170.21% 3,362 693 47.69% TSLA210507C00747500 2021-04-30 3:59PM EDT 747.50 5.82 5.60 5.90 +3.64 +166.97% 1,391 855 47.80% TSLA210507C00750000 2021-04-30 3:59PM EDT 750.00 5.35 5.30 5.45 +3.37 +170.20% 20,821 4,432 47.96% TSLA210507C00752500 2021-04-30 3:59PM EDT 752.50 4.90 4.70 5.10 +3.14 +178.41% 4,946 316 48.37% TSLA210507C00755000 2021-04-30 3:59PM EDT 755.00 4.52 4.25 4.70 +2.85 +170.66% 3,478 945 48.51% TSLA210507C00760000 2021-04-30 3:59PM EDT 760.00 3.82 3.75 3.85 +2.44 +176.81% 5,578 1,542 48.22% TSLA210507C00765000 2021-04-30 3:59PM EDT 765.00 3.15 2.97 3.30 +1.95 +162.50% 2,248 1,210 48.76% TSLA210507C00770000 2021-04-30 3:59PM EDT 770.00 2.72 2.54 2.74 +1.67 +159.05% 3,600 1,857 48.84% TSLA210507C00775000 2021-04-30 3:59PM EDT 775.00 2.23 2.13 2.32 +1.34 +150.56% 3,059 1,821 49.24% TSLA210507C00780000 2021-04-30 3:59PM EDT 780.00 1.90 1.82 1.96 +1.11 +140.51% 2,907 2,038 49.63% TSLA210507C00785000 2021-04-30 3:59PM EDT 785.00 1.59 1.54 1.65 +0.88 +123.94% 1,095 546 49.99% TSLA210507C00790000 2021-04-30 3:59PM EDT 790.00 1.35 1.37 1.40 +0.67 +98.53% 2,451 1,327 50.34% TSLA210507C00795000 2021-04-30 3:59PM EDT 795.00 1.19 1.15 1.19 +0.66 +124.53% 914 616 50.76% TSLA210507C00800000 2021-04-30 3:59PM EDT 800.00 1.02 1.02 1.03 +0.52 +104.00% 13,864 8,258 51.55% TSLA210507C00805000 2021-04-30 3:59PM EDT 805.00 0.86 0.78 0.90 +0.43 +100.00% 894 597 51.66% TSLA210507C00810000 2021-04-30 3:58PM EDT 810.00 0.73 0.72 0.80 +0.32 +78.05% 1,113 1,804 52.73% TSLA210507C00815000 2021-04-30 3:55PM EDT 815.00 0.60 0.58 0.66 +0.26 +76.47% 617 397 52.81% TSLA210507C00820000 2021-04-30 3:59PM EDT 820.00 0.58 0.56 0.65 +0.22 +61.11% 782 1,811 54.49% TSLA210507C00830000 2021-04-30 3:59PM EDT 830.00 0.42 0.40 0.57 +0.14 +50.00% 1,672 1,677 56.20% TSLA210507C00840000 2021-04-30 3:59PM EDT 840.00 0.40 0.30 0.40 +0.15 +60.00% 810 1,631 56.93% TSLA210507C00850000 2021-04-30 3:59PM EDT 850.00 0.28 0.25 0.28 +0.07 +33.33% 2,760 14,802 58.06% TSLA210507C00860000 2021-04-30 3:58PM EDT 860.00 0.23 0.22 0.29 +0.04 +21.05% 905 1,771 60.94% TSLA210507C00870000 2021-04-30 3:58PM EDT 870.00 0.20 0.17 0.20 +0.03 +17.65% 1,393 519 61.52% TSLA210507C00880000 2021-04-30 3:57PM EDT 880.00 0.17 0.11 0.18 +0.03 +21.43% 2,032 613 62.70% TSLA210507C00890000 2021-04-30 3:35PM EDT 890.00 0.15 0.15 0.16 0.00 - 1,447 726 66.02% TSLA210507C00900000 2021-04-30 3:59PM EDT 900.00 0.15 0.14 0.15 +0.03 +25.00% 2,312 3,131 68.36% TSLA210507C00910000 2021-04-30 3:33PM EDT 910.00 0.10 0.12 0.17 0.00 - 319 669 71.09% TSLA210507C00920000 2021-04-30 3:58PM EDT 920.00 0.12 0.10 0.16 +0.01 +9.09% 346 589 72.95% TSLA210507C00930000 2021-04-30 3:56PM EDT 930.00 0.09 0.09 0.14 -0.01 -10.00% 470 1,068 74.61% TSLA210507C00940000 2021-04-30 3:48PM EDT 940.00 0.09 0.00 0.13 +0.01 +12.50% 330 265 72.85% TSLA210507C00950000 2021-04-30 3:59PM EDT 950.00 0.07 0.06 0.07 -0.01 -12.50% 433 1,478 75.39% TSLA210507C00960000 2021-04-30 3:41PM EDT 960.00 0.08 0.00 0.09 0.00 - 357 295 75.00% TSLA210507C00970000 2021-04-30 3:57PM EDT 970.00 0.05 0.05 0.06 -0.03 -37.50% 240 492 78.91% TSLA210507C00980000 2021-04-30 3:45PM EDT 980.00 0.06 0.00 0.06 -0.01 -14.29% 391 539 76.95% TSLA210507C00990000 2021-04-30 3:10PM EDT 990.00 0.06 0.00 0.07 -0.01 -14.29% 153 233 80.08% TSLA210507C01000000 2021-04-30 3:59PM EDT 1,000.00 0.04 0.04 0.05 -0.01 -20.00% 1,086 2,255 83.98% TSLA210507C01025000 2021-04-30 3:51PM EDT 1,025.00 0.05 0.00 0.05 -0.01 -16.67% 253 426 85.16% TSLA210507C01050000 2021-04-30 3:40PM EDT 1,050.00 0.05 0.00 0.05 0.00 - 231 863 90.23% TSLA210507C01075000 2021-04-30 3:45PM EDT 1,075.00 0.04 0.01 0.05 0.00 - 169 205 96.48% TSLA210507C01100000 2021-04-30 3:53PM EDT 1,100.00 0.04 0.02 0.04 -0.01 -20.00% 450 372 101.56% TSLA210507C01125000 2021-04-30 3:58PM EDT 1,125.00 0.04 0.03 0.04 +0.01 +33.33% 101 220 107.42% TSLA210507C01150000 2021-04-30 2:25PM EDT 1,150.00 0.03 0.03 0.04 -0.04 -57.14% 48 133 111.72% TSLA210507C01175000 2021-04-30 2:48PM EDT 1,175.00 0.03 0.02 0.03 0.00 - 74 124 113.28% TSLA210507C01200000 2021-04-30 3:48PM EDT 1,200.00 0.02 0.02 0.03 -0.01 -33.33% 272 562 117.58% TSLA210507C01225000 2021-04-30 3:51PM EDT 1,225.00 0.02 0.02 0.03 0.00 - 68 132 121.88% TSLA210507C01250000 2021-04-30 3:35PM EDT 1,250.00 0.02 0.02 0.03 -0.01 -33.33% 102 233 125.78% TSLA210507C01275000 2021-04-30 3:10PM EDT 1,275.00 0.02 0.01 0.02 -0.01 -33.33% 6 146 125.00% TSLA210507C01300000 2021-04-30 10:36AM EDT 1,300.00 0.03 0.02 0.03 0.00 - 3 264 133.59% TSLA210507C01325000 2021-04-30 2:33PM EDT 1,325.00 0.03 0.02 0.03 +0.01 +50.00% 66 59 137.50% TSLA210507C01350000 2021-04-30 2:23PM EDT 1,350.00 0.02 0.02 0.03 0.00 - 25 141 141.41% TSLA210507C01375000 2021-04-30 2:33PM EDT 1,375.00 0.02 0.02 0.03 0.00 - 64 481 144.53% TSLA210507C01400000 2021-04-30 2:33PM EDT 1,400.00 0.02 0.01 0.02 0.00 - 529 288 142.97% TSLA210507C01425000 2021-04-28 3:18PM EDT 1,425.00 0.01 0.00 0.02 -0.01 -50.00% 2 93 142.19% TSLA210507C01450000 2021-04-29 12:40PM EDT 1,450.00 0.02 0.01 0.02 0.00 - 7 43 150.00% TSLA210507C01475000 2021-04-30 2:33PM EDT 1,475.00 0.02 0.01 0.02 -0.01 -33.33% 27 141 153.13% TSLA210507C01500000 2021-04-30 3:15PM EDT 1,500.00 0.02 0.01 0.02 0.00 - 323 348 156.25% TSLA210507C01525000 2021-04-30 3:17PM EDT 1,525.00 0.02 0.01 0.02 +0.01 +100.00% 2,295 2,543 159.38% PutsforMay 7, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210507P00100000 2021-04-29 12:58PM EDT 100.00 0.01 0.00 0.01 0.00 - 151 164 387.50% TSLA210507P00150000 2021-04-30 1:08PM EDT 150.00 0.01 0.00 0.02 -0.01 -50.00% 15 180 325.00% TSLA210507P00200000 2021-04-30 3:57PM EDT 200.00 0.01 0.00 0.01 0.00 - 707 989 256.25% TSLA210507P00250000 2021-04-30 3:21PM EDT 250.00 0.01 0.01 0.02 -0.01 -50.00% 435 1,238 226.56% TSLA210507P00300000 2021-04-30 3:40PM EDT 300.00 0.03 0.02 0.03 0.00 - 856 395 195.31% TSLA210507P00350000 2021-04-30 3:44PM EDT 350.00 0.04 0.03 0.05 -0.02 -33.33% 7,205 612 168.75% TSLA210507P00400000 2021-04-30 3:51PM EDT 400.00 0.06 0.05 0.07 -0.11 -64.71% 391 1,327 143.36% TSLA210507P00410000 2021-04-30 3:32PM EDT 410.00 0.12 0.02 0.16 -0.09 -42.86% 24 136 142.97% TSLA210507P00420000 2021-04-30 3:59PM EDT 420.00 0.11 0.07 0.14 -0.08 -42.11% 170 292 139.26% TSLA210507P00430000 2021-04-30 3:55PM EDT 430.00 0.08 0.08 0.09 -0.23 -74.19% 500 197 130.86% TSLA210507P00440000 2021-04-30 1:52PM EDT 440.00 0.21 0.06 0.22 -0.14 -40.00% 302 465 131.64% TSLA210507P00450000 2021-04-30 3:56PM EDT 450.00 0.10 0.11 0.14 -0.24 -70.59% 1,942 1,517 124.61% TSLA210507P00460000 2021-04-30 2:55PM EDT 460.00 0.26 0.11 0.24 -0.08 -23.53% 31 1,291 123.44% TSLA210507P00470000 2021-04-30 3:58PM EDT 470.00 0.15 0.15 0.30 -0.26 -63.41% 178 639 121.29% TSLA210507P00480000 2021-04-30 3:57PM EDT 480.00 0.22 0.19 0.31 -0.23 -51.11% 193 1,166 117.09% TSLA210507P00490000 2021-04-30 3:55PM EDT 490.00 0.25 0.25 0.35 -0.25 -50.00% 358 629 114.06% TSLA210507P00500000 2021-04-30 3:56PM EDT 500.00 0.34 0.25 0.34 -0.23 -40.35% 1,436 1,649 108.20% TSLA210507P00510000 2021-04-30 3:49PM EDT 510.00 0.39 0.33 0.45 -0.30 -43.48% 143 485 106.54% TSLA210507P00520000 2021-04-30 3:58PM EDT 520.00 0.40 0.38 0.51 -0.33 -45.21% 591 432 102.83% TSLA210507P00530000 2021-04-30 3:59PM EDT 530.00 0.50 0.46 0.60 -0.39 -43.82% 303 538 99.71% TSLA210507P00540000 2021-04-30 3:58PM EDT 540.00 0.60 0.55 0.63 -0.39 -39.39% 387 312 95.65% TSLA210507P00550000 2021-04-30 3:59PM EDT 550.00 0.70 0.64 0.70 -0.46 -39.66% 1,665 14,486 91.82% TSLA210507P00555000 2021-04-30 3:52PM EDT 555.00 0.80 0.67 0.79 -0.41 -33.88% 107 2,195 90.23% TSLA210507P00560000 2021-04-30 3:59PM EDT 560.00 0.77 0.77 0.81 -0.59 -43.38% 599 2,203 88.53% TSLA210507P00565000 2021-04-30 3:54PM EDT 565.00 0.81 0.80 1.00 -0.55 -40.44% 200 544 87.60% TSLA210507P00570000 2021-04-30 3:55PM EDT 570.00 1.04 0.75 1.03 -0.56 -35.00% 1,194 9,850 84.55% TSLA210507P00575000 2021-04-30 3:57PM EDT 575.00 0.98 0.86 1.11 -0.72 -42.35% 252 1,246 83.15% TSLA210507P00580000 2021-04-30 3:59PM EDT 580.00 1.05 1.05 1.09 -0.81 -43.55% 612 1,661 81.47% TSLA210507P00585000 2021-04-30 3:59PM EDT 585.00 1.19 0.96 1.26 -0.81 -40.50% 382 1,411 79.10% TSLA210507P00590000 2021-04-30 3:59PM EDT 590.00 1.27 1.05 1.27 -0.93 -42.27% 1,212 1,916 76.83% TSLA210507P00595000 2021-04-30 3:56PM EDT 595.00 1.35 1.29 1.37 -1.05 -43.75% 480 4,114 75.90% TSLA210507P00600000 2021-04-30 3:59PM EDT 600.00 1.43 1.43 1.44 -1.37 -48.93% 6,026 16,097 74.07% TSLA210507P00605000 2021-04-30 3:59PM EDT 605.00 1.58 1.45 1.71 -1.52 -49.03% 862 639 72.51% TSLA210507P00610000 2021-04-30 3:58PM EDT 610.00 1.72 1.67 1.86 -1.88 -52.22% 1,025 713 71.19% TSLA210507P00615000 2021-04-30 3:48PM EDT 615.00 2.02 1.67 1.97 -1.92 -48.73% 438 1,190 68.58% TSLA210507P00620000 2021-04-30 3:58PM EDT 620.00 2.08 2.00 2.17 -2.38 -53.36% 1,888 3,317 67.60% TSLA210507P00622500 2021-04-30 3:22PM EDT 622.50 2.16 1.98 2.21 -2.45 -53.15% 137 544 66.11% TSLA210507P00625000 2021-04-30 3:59PM EDT 625.00 2.13 2.06 2.32 -2.92 -57.82% 1,376 1,829 65.23% TSLA210507P00627500 2021-04-30 3:51PM EDT 627.50 2.54 2.18 2.41 -2.82 -52.61% 168 262 64.38% TSLA210507P00630000 2021-04-30 3:59PM EDT 630.00 2.44 2.32 2.43 -3.36 -57.93% 2,337 2,382 63.33% TSLA210507P00632500 2021-04-30 3:59PM EDT 632.50 2.54 2.42 2.61 -3.71 -59.36% 140 240 62.63% TSLA210507P00635000 2021-04-30 3:59PM EDT 635.00 2.69 2.51 2.77 -3.87 -58.99% 1,662 1,006 61.80% TSLA210507P00637500 2021-04-30 3:48PM EDT 637.50 2.83 2.66 2.91 -3.89 -57.89% 698 353 61.04% TSLA210507P00640000 2021-04-30 3:59PM EDT 640.00 2.96 2.80 3.05 -4.64 -61.05% 2,950 2,828 60.19% TSLA210507P00642500 2021-04-30 3:59PM EDT 642.50 3.10 2.93 3.25 -4.75 -60.51% 244 225 59.44% TSLA210507P00645000 2021-04-30 3:56PM EDT 645.00 3.33 3.10 3.35 -5.21 -61.01% 2,336 1,097 58.47% TSLA210507P00647500 2021-04-30 3:55PM EDT 647.50 3.68 3.30 3.60 -5.59 -60.30% 481 626 57.92% TSLA210507P00650000 2021-04-30 3:59PM EDT 650.00 3.70 3.60 3.75 -6.10 -62.24% 10,644 3,413 57.30% TSLA210507P00652500 2021-04-30 3:52PM EDT 652.50 3.94 3.70 4.10 -6.61 -62.65% 341 409 56.60% TSLA210507P00655000 2021-04-30 3:59PM EDT 655.00 4.15 3.90 4.30 -7.02 -62.85% 1,939 847 55.73% TSLA210507P00657500 2021-04-30 3:53PM EDT 657.50 4.85 4.15 4.60 -7.15 -59.58% 484 361 55.13% TSLA210507P00660000 2021-04-30 3:59PM EDT 660.00 4.65 4.50 4.80 -8.25 -63.95% 3,368 1,081 54.44% TSLA210507P00662500 2021-04-30 3:56PM EDT 662.50 5.10 4.80 5.20 -8.65 -62.91% 362 274 53.99% TSLA210507P00665000 2021-04-30 3:59PM EDT 665.00 5.46 5.25 5.50 -9.24 -62.86% 3,572 704 53.54% TSLA210507P00667500 2021-04-30 3:56PM EDT 667.50 5.70 5.50 5.85 -9.95 -63.58% 488 292 52.71% TSLA210507P00670000 2021-04-30 3:59PM EDT 670.00 6.00 5.85 6.25 -10.80 -64.29% 6,053 2,022 52.09% TSLA210507P00672500 2021-04-30 3:59PM EDT 672.50 6.45 6.35 6.70 -11.35 -63.76% 511 287 51.72% TSLA210507P00675000 2021-04-30 3:59PM EDT 675.00 7.01 6.75 7.15 -12.00 -63.12% 3,940 1,546 51.08% TSLA210507P00677500 2021-04-30 3:52PM EDT 677.50 7.59 7.25 7.85 -12.76 -62.70% 1,055 330 50.92% TSLA210507P00680000 2021-04-30 3:59PM EDT 680.00 8.09 7.90 8.40 -13.21 -62.02% 16,173 2,889 50.62% TSLA210507P00682500 2021-04-30 3:59PM EDT 682.50 8.67 8.35 8.90 -14.08 -61.89% 826 393 50.67% TSLA210507P00685000 2021-04-30 3:59PM EDT 685.00 9.40 8.95 9.40 -14.88 -61.29% 2,388 804 49.85% TSLA210507P00687500 2021-04-30 3:57PM EDT 687.50 9.92 9.70 10.20 -14.78 -59.84% 1,222 167 49.79% TSLA210507P00690000 2021-04-30 3:59PM EDT 690.00 10.77 10.50 10.80 -16.06 -59.86% 9,502 1,340 49.05% TSLA210507P00692500 2021-04-30 3:59PM EDT 692.50 11.47 11.20 11.90 -17.08 -59.82% 1,328 166 49.57% TSLA210507P00695000 2021-04-30 3:59PM EDT 695.00 12.30 12.00 12.50 -17.90 -59.27% 2,893 1,195 48.59% TSLA210507P00697500 2021-04-30 3:58PM EDT 697.50 13.30 12.95 13.60 -17.76 -57.18% 1,318 520 48.83% TSLA210507P00700000 2021-04-30 3:59PM EDT 700.00 14.24 13.85 14.40 -19.51 -57.81% 10,818 2,854 48.15% TSLA210507P00702500 2021-04-30 3:58PM EDT 702.50 15.35 14.90 15.55 -19.90 -56.45% 2,190 356 48.25% TSLA210507P00705000 2021-04-30 3:59PM EDT 705.00 16.20 16.00 16.45 -20.80 -56.22% 5,808 531 47.58% TSLA210507P00707500 2021-04-30 3:59PM EDT 707.50 17.60 17.05 17.75 -21.25 -54.70% 1,610 482 47.80% TSLA210507P00710000 2021-04-30 3:59PM EDT 710.00 18.65 18.50 18.95 -21.85 -53.95% 4,245 827 47.62% TSLA210507P00712500 2021-04-30 3:57PM EDT 712.50 20.18 19.50 20.20 -22.77 -53.02% 528 124 47.44% TSLA210507P00715000 2021-04-30 3:58PM EDT 715.00 20.80 20.80 21.55 -23.40 -52.94% 1,862 568 47.38% TSLA210507P00717500 2021-04-30 3:57PM EDT 717.50 23.56 22.25 22.95 -22.73 -49.10% 152 156 47.31% TSLA210507P00720000 2021-04-30 3:59PM EDT 720.00 24.10 23.65 24.40 -24.01 -49.91% 5,028 1,485 47.23% TSLA210507P00722500 2021-04-30 3:57PM EDT 722.50 25.95 25.15 25.95 -24.55 -48.61% 96 109 47.28% TSLA210507P00725000 2021-04-30 3:59PM EDT 725.00 27.10 26.65 27.55 -24.85 -47.83% 334 415 47.34% TSLA210507P00727500 2021-04-30 3:53PM EDT 727.50 30.65 28.25 29.15 -20.85 -40.49% 61 107 47.26% TSLA210507P00730000 2021-04-30 3:59PM EDT 730.00 30.60 29.95 30.90 -26.37 -46.29% 473 1,350 47.46% TSLA210507P00732500 2021-04-30 3:40PM EDT 732.50 32.50 31.65 32.60 -21.55 -39.87% 123 87 47.39% TSLA210507P00735000 2021-04-30 3:58PM EDT 735.00 34.55 33.40 34.40 -26.82 -43.70% 281 492 47.48% TSLA210507P00737500 2021-04-30 3:58PM EDT 737.50 36.30 35.30 36.25 -24.70 -40.49% 110 188 47.60% TSLA210507P00740000 2021-04-30 3:58PM EDT 740.00 38.00 37.10 38.10 -27.75 -42.21% 937 498 47.59% TSLA210507P00742500 2021-04-30 3:21PM EDT 742.50 41.45 39.05 40.05 -26.70 -39.18% 55 94 47.77% TSLA210507P00745000 2021-04-30 3:41PM EDT 745.00 43.31 41.00 42.00 -27.24 -38.61% 170 533 47.83% TSLA210507P00747500 2021-04-30 3:24PM EDT 747.50 47.45 43.00 44.00 -25.08 -34.58% 95 128 47.94% TSLA210507P00750000 2021-04-30 3:48PM EDT 750.00 45.61 45.10 46.05 -28.83 -38.73% 722 821 48.10% TSLA210507P00752500 2021-04-30 3:14PM EDT 752.50 52.65 47.10 48.10 -25.21 -32.38% 83 91 48.16% TSLA210507P00755000 2021-04-30 3:28PM EDT 755.00 52.85 49.25 50.20 -27.20 -33.98% 137 66 48.28% TSLA210507P00760000 2021-04-30 3:58PM EDT 760.00 54.40 53.50 54.50 -29.81 -35.40% 475 304 48.61% TSLA210507P00765000 2021-04-30 3:54PM EDT 765.00 58.80 57.95 58.85 -30.35 -34.04% 193 156 48.71% TSLA210507P00770000 2021-04-30 3:59PM EDT 770.00 62.85 62.40 63.35 -29.50 -31.94% 204 274 49.10% TSLA210507P00775000 2021-04-30 3:59PM EDT 775.00 67.41 67.00 67.95 -30.69 -31.28% 188 129 49.65% TSLA210507P00780000 2021-04-30 3:37PM EDT 780.00 75.19 71.70 72.70 -28.71 -27.63% 262 332 50.75% TSLA210507P00785000 2021-04-30 3:49PM EDT 785.00 79.05 76.35 77.30 -23.00 -22.54% 147 170 50.64% TSLA210507P00790000 2021-04-30 3:44PM EDT 790.00 84.36 81.10 82.00 -22.84 -21.31% 173 156 50.78% TSLA210507P00795000 2021-04-30 3:48PM EDT 795.00 89.65 85.95 86.95 -27.35 -23.38% 84 139 52.65% TSLA210507P00800000 2021-04-30 3:59PM EDT 800.00 91.55 90.75 91.65 -30.45 -24.96% 1,091 347 52.20% TSLA210507P00805000 2021-04-30 3:43PM EDT 805.00 100.00 94.70 98.65 -35.76 -26.34% 29 59 54.57% TSLA210507P00810000 2021-04-30 3:43PM EDT 810.00 101.28 99.40 102.75 -29.17 -22.36% 100 77 65.45% TSLA210507P00815000 2021-04-30 2:19PM EDT 815.00 108.10 104.45 109.15 -30.25 -21.86% 18 83 59.99% TSLA210507P00820000 2021-04-30 1:48PM EDT 820.00 114.93 109.30 115.05 -28.72 -19.99% 209 329 65.48% TSLA210507P00830000 2021-04-30 3:46PM EDT 830.00 127.00 117.60 125.00 -20.78 -14.06% 11 61 60.23% TSLA210507P00840000 2021-04-30 11:19AM EDT 840.00 145.00 126.30 134.95 +2.77 +1.95% 2 28 92.90% TSLA210507P00850000 2021-04-30 1:11PM EDT 850.00 142.44 136.25 144.90 -22.71 -13.75% 6 119 97.24% TSLA210507P00860000 2021-04-30 2:56PM EDT 860.00 155.15 146.15 154.80 -10.05 -6.08% 4 44 101.16% TSLA210507P00870000 2021-04-29 9:42AM EDT 870.00 170.95 156.10 164.80 0.00 - 1 211 105.54% TSLA210507P00880000 2021-04-29 9:47AM EDT 880.00 182.75 166.05 174.80 0.00 - 1 243 109.84% TSLA210507P00890000 2021-04-28 3:07PM EDT 890.00 195.82 176.05 184.75 0.00 - 2 315 113.72% TSLA210507P00900000 2021-04-28 3:07PM EDT 900.00 199.00 186.00 194.70 0.00 - 2 433 117.49% TSLA210507P00910000 2021-04-27 12:26PM EDT 910.00 240.90 196.00 204.70 +5.25 +2.23% 1 46 121.52% TSLA210507P00920000 2021-04-26 3:18PM EDT 920.00 186.15 205.95 214.70 0.00 - 15 83 125.46% TSLA210507P00930000 2021-04-26 11:43AM EDT 930.00 191.40 215.95 224.65 0.00 - 4 80 128.98% TSLA210507P00940000 2021-04-27 11:35AM EDT 940.00 225.05 225.95 234.70 0.00 - 1 19 133.13% TSLA210507P00950000 2021-04-27 1:41PM EDT 950.00 251.35 235.90 244.65 0.00 - 1 3 136.50% TSLA210507P00960000 2021-04-26 12:01PM EDT 960.00 222.75 246.00 254.70 0.00 - 4 4 140.53% TSLA210507P00970000 2021-04-19 12:07AM EDT 970.00 241.10 255.90 264.65 0.00 - - 7 143.76% TSLA210507P00980000 2021-04-20 11:14AM EDT 980.00 262.50 265.90 274.65 0.00 - 1 0 147.30% TSLA210507P00990000 2021-04-21 9:41AM EDT 990.00 291.20 275.90 284.65 0.00 - 1 1 150.79% TSLA210507P01000000 2021-04-26 9:51AM EDT 1,000.00 263.84 285.90 294.70 0.00 - 1 0 154.61% TSLA210507P01025000 2021-04-22 10:03AM EDT 1,025.00 283.00 310.90 319.65 0.00 - 2 2 162.56% TSLA210507P01075000 2021-04-22 10:50AM EDT 1,075.00 333.80 360.90 369.65 0.00 - - 1 178.36% TSLA210507P01100000 2021-04-30 2:54PM EDT 1,100.00 392.60 385.90 394.65 +28.15 +7.72% 2 0 185.86% 2021 Berkshire Hathaway Annual Shareholders Meeting People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,467.42 -3.89 -0.11% AAPL Apple Inc. 131.46 -2.02 -1.51% FB Facebook, Inc. 324.90 -4.61 -1.40% NFLX Netflix, Inc. 513.47 +4.47 +0.88% GOOG Alphabet Inc. 2,410.12 -19.77 -0.81% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap