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%) 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 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 250.00 442.20 455.35 464.10 0.00 - 1 2 208.40% TSLA210514C00420000 2021-04-21 3:13PM EDT 420.00 315.60 285.70 294.40 0.00 - - 2 121.05% TSLA210514C00430000 2021-04-30 3:16PM EDT 430.00 271.85 275.70 284.40 -8.30 -2.96% 1 1 116.11% TSLA210514C00440000 2021-04-22 2:05PM EDT 440.00 281.55 265.80 274.45 0.00 - - 1 113.18% TSLA210514C00450000 2021-04-30 10:13AM EDT 450.00 244.60 255.85 264.50 -13.05 -5.07% 2 6 109.52% TSLA210514C00460000 2021-04-29 12:27PM EDT 460.00 212.25 245.90 254.60 0.00 - 42 45 106.32% TSLA210514C00470000 2021-04-28 11:27AM EDT 470.00 201.25 236.00 244.65 0.00 - 1 3 103.03% TSLA210514C00480000 2021-04-30 2:28PM EDT 480.00 225.95 226.05 233.80 +28.10 +14.20% 9 21 90.14% TSLA210514C00490000 2021-04-30 3:06PM EDT 490.00 215.60 216.20 224.80 +27.60 +14.68% 1 7 96.56% TSLA210514C00500000 2021-04-29 3:09PM EDT 500.00 180.95 206.25 214.85 0.00 - 6 16 92.68% TSLA210514C00510000 2021-04-30 11:31AM EDT 510.00 188.90 196.40 205.00 +15.55 +8.97% 1 7 90.04% TSLA210514C00520000 2021-04-30 2:59PM EDT 520.00 185.20 186.60 195.15 +26.70 +16.85% 2 9 87.48% TSLA210514C00530000 2021-04-30 2:44PM EDT 530.00 172.05 176.75 185.25 +27.65 +19.15% 8 16 84.19% TSLA210514C00540000 2021-04-30 2:20PM EDT 540.00 169.10 166.95 175.45 +29.90 +21.48% 10 19 81.48% TSLA210514C00550000 2021-04-30 2:20PM EDT 550.00 159.28 159.20 163.85 +26.83 +20.26% 17 18 79.55% TSLA210514C00560000 2021-04-29 2:15PM EDT 560.00 133.40 147.45 155.85 +13.05 +10.84% 4 35 75.83% TSLA210514C00570000 2021-04-29 11:57AM EDT 570.00 121.46 141.50 142.55 +12.36 +11.33% 2 29 73.67% TSLA210514C00580000 2021-04-30 3:48PM EDT 580.00 126.38 131.75 132.90 +20.03 +18.83% 10 40 70.73% TSLA210514C00590000 2021-04-30 3:06PM EDT 590.00 117.92 122.20 123.35 +25.88 +28.12% 17 54 68.35% TSLA210514C00595000 2021-04-30 1:15PM EDT 595.00 117.80 117.45 118.60 +27.80 +30.89% 3 34 67.15% TSLA210514C00600000 2021-04-30 3:48PM EDT 600.00 107.77 112.75 113.90 +24.61 +29.59% 34 233 66.08% TSLA210514C00605000 2021-04-30 3:48PM EDT 605.00 103.10 108.05 109.20 +22.82 +28.43% 17 29 64.91% TSLA210514C00610000 2021-04-30 12:59PM EDT 610.00 102.60 103.45 104.55 +26.65 +35.09% 2 50 63.93% TSLA210514C00615000 2021-04-30 2:51PM EDT 615.00 94.16 98.75 99.90 +17.96 +23.57% 6 16 62.65% TSLA210514C00620000 2021-04-30 2:51PM EDT 620.00 90.96 94.10 95.30 +25.61 +39.19% 7 23 61.44% TSLA210514C00625000 2021-04-30 1:17PM EDT 625.00 90.60 89.60 90.75 +28.25 +45.31% 7 21 60.47% TSLA210514C00630000 2021-04-30 2:28PM EDT 630.00 81.13 85.10 86.25 +17.53 +27.56% 18 39 59.44% TSLA210514C00635000 2021-04-30 10:28AM EDT 635.00 66.50 80.75 81.85 +12.09 +22.22% 1 12 58.66% TSLA210514C00640000 2021-04-30 2:52PM EDT 640.00 72.39 76.35 77.45 +15.98 +28.33% 2,028 57 57.64% TSLA210514C00642500 2021-04-30 11:15AM EDT 642.50 64.35 74.25 75.35 +14.45 +28.96% 1 30 57.36% TSLA210514C00645000 2021-04-30 3:07PM EDT 645.00 67.61 72.10 73.20 +19.46 +40.42% 23 76 56.88% TSLA210514C00647500 2021-04-30 11:48AM EDT 647.50 65.30 70.00 71.10 +21.40 +48.75% 4 20 56.50% TSLA210514C00650000 2021-04-30 3:57PM EDT 650.00 67.80 67.90 69.00 +22.80 +50.67% 71 60 56.08% TSLA210514C00652500 2021-04-30 11:53AM EDT 652.50 62.14 65.85 66.95 +19.84 +46.90% 8 23 55.73% TSLA210514C00655000 2021-04-30 2:23PM EDT 655.00 61.96 63.85 64.95 +22.28 +56.15% 34 51 55.46% TSLA210514C00657500 2021-04-30 12:48PM EDT 657.50 59.15 61.85 62.90 +21.65 +57.73% 35 14 55.08% TSLA210514C00660000 2021-04-30 3:28PM EDT 660.00 56.35 59.85 60.95 +13.80 +32.43% 174 103 54.77% TSLA210514C00662500 2021-04-30 2:16PM EDT 662.50 57.35 57.90 58.95 +20.31 +54.83% 144 78 54.40% TSLA210514C00665000 2021-04-30 3:41PM EDT 665.00 52.70 56.00 57.05 +17.55 +49.93% 86 52 54.16% TSLA210514C00667500 2021-04-30 3:14PM EDT 667.50 48.40 54.10 55.15 +14.90 +44.48% 82 29 53.86% TSLA210514C00670000 2021-04-30 2:34PM EDT 670.00 49.60 52.20 53.30 +17.55 +54.76% 400 322 53.56% TSLA210514C00672500 2021-04-30 3:59PM EDT 672.50 51.00 50.45 51.40 +20.40 +66.67% 176 63 53.31% TSLA210514C00675000 2021-04-30 3:29PM EDT 675.00 45.50 48.60 49.60 +16.10 +54.76% 252 173 53.00% TSLA210514C00677500 2021-04-30 2:10PM EDT 677.50 43.35 46.85 47.85 +15.05 +53.18% 262 111 52.79% TSLA210514C00680000 2021-04-30 3:21PM EDT 680.00 39.65 45.05 46.00 +12.50 +46.04% 287 486 52.37% TSLA210514C00682500 2021-04-30 2:49PM EDT 682.50 39.30 43.35 44.35 +13.80 +54.12% 260 110 52.19% TSLA210514C00685000 2021-04-30 3:56PM EDT 685.00 41.20 41.70 42.65 +16.80 +68.85% 285 143 51.96% TSLA210514C00687500 2021-04-30 3:41PM EDT 687.50 36.70 40.05 41.00 +10.25 +38.75% 139 125 51.71% TSLA210514C00690000 2021-04-30 3:56PM EDT 690.00 38.75 38.45 39.00 +16.55 +74.55% 537 270 51.12% TSLA210514C00692500 2021-04-30 3:57PM EDT 692.50 37.05 36.85 37.75 +15.85 +74.76% 362 109 51.18% TSLA210514C00695000 2021-04-30 3:57PM EDT 695.00 35.50 35.35 36.25 +15.40 +76.62% 388 263 51.04% TSLA210514C00697500 2021-04-30 3:53PM EDT 697.50 34.05 33.85 34.75 +15.05 +79.21% 200 129 50.82% TSLA210514C00700000 2021-04-30 3:59PM EDT 700.00 32.78 32.45 33.30 +14.53 +79.62% 2,471 1,041 50.69% TSLA210514C00702500 2021-04-30 3:58PM EDT 702.50 31.22 31.00 31.85 +13.56 +76.78% 428 173 50.45% TSLA210514C00705000 2021-04-30 3:59PM EDT 705.00 30.05 29.60 30.45 +13.72 +84.02% 806 249 50.24% TSLA210514C00707500 2021-04-30 3:58PM EDT 707.50 28.50 28.30 29.00 +12.92 +82.93% 458 106 50.00% TSLA210514C00710000 2021-04-30 3:58PM EDT 710.00 27.34 27.00 27.75 +12.60 +85.48% 1,126 449 50.57% TSLA210514C00712500 2021-04-30 3:56PM EDT 712.50 26.05 25.75 26.35 +12.15 +87.41% 274 103 50.16% TSLA210514C00715000 2021-04-30 3:58PM EDT 715.00 24.95 24.55 25.30 +11.12 +80.40% 725 264 50.32% TSLA210514C00717500 2021-04-30 3:51PM EDT 717.50 23.80 23.30 24.10 +11.32 +90.71% 166 175 50.15% TSLA210514C00720000 2021-04-30 3:59PM EDT 720.00 22.59 22.20 22.95 +10.79 +91.44% 847 565 50.00% TSLA210514C00722500 2021-04-30 3:30PM EDT 722.50 20.35 21.10 21.85 +8.91 +77.88% 166 80 49.88% TSLA210514C00725000 2021-04-30 3:56PM EDT 725.00 20.20 20.05 20.80 +9.62 +90.93% 471 403 49.79% TSLA210514C00727500 2021-04-30 3:45PM EDT 727.50 19.05 19.05 19.80 +9.10 +91.46% 145 101 49.73% TSLA210514C00730000 2021-04-30 3:59PM EDT 730.00 18.46 18.05 18.80 +9.06 +96.38% 738 401 49.60% TSLA210514C00732500 2021-04-30 3:59PM EDT 732.50 17.43 17.10 17.80 +8.43 +93.67% 134 78 49.41% TSLA210514C00735000 2021-04-30 3:59PM EDT 735.00 16.55 16.20 16.90 +8.16 +97.26% 220 455 49.35% TSLA210514C00737500 2021-04-30 3:56PM EDT 737.50 15.20 15.35 16.15 +7.45 +96.13% 113 78 49.50% TSLA210514C00740000 2021-04-30 3:59PM EDT 740.00 14.90 14.50 15.00 +7.50 +101.35% 975 751 48.83% TSLA210514C00742500 2021-04-30 3:50PM EDT 742.50 13.10 13.75 14.50 +4.45 +51.45% 166 71 49.35% TSLA210514C00745000 2021-04-30 3:59PM EDT 745.00 13.23 13.15 13.60 +6.73 +103.54% 534 316 49.03% TSLA210514C00747500 2021-04-30 3:22PM EDT 747.50 11.50 12.25 13.00 +5.35 +86.99% 79 45 49.25% TSLA210514C00750000 2021-04-30 3:59PM EDT 750.00 11.85 11.60 12.00 +6.10 +106.09% 2,657 1,087 48.58% TSLA210514C00752500 2021-04-30 3:53PM EDT 752.50 10.70 10.90 11.50 +3.97 +58.99% 97 56 48.89% TSLA210514C00755000 2021-04-30 3:59PM EDT 755.00 10.57 10.25 10.85 +5.47 +107.25% 387 112 48.82% TSLA210514C00760000 2021-04-30 3:59PM EDT 760.00 9.20 9.10 9.65 +4.70 +104.44% 727 531 48.73% TSLA210514C00765000 2021-04-30 3:22PM EDT 765.00 7.95 8.05 8.60 +3.98 +100.25% 760 353 48.74% TSLA210514C00770000 2021-04-30 3:59PM EDT 770.00 7.35 7.05 7.55 +3.95 +116.18% 711 273 48.51% TSLA210514C00775000 2021-04-30 3:57PM EDT 775.00 6.37 6.20 6.70 +3.22 +102.22% 345 240 48.55% TSLA210514C00780000 2021-04-30 3:59PM EDT 780.00 5.70 5.45 5.90 +2.96 +108.03% 984 568 48.49% TSLA210514C00785000 2021-04-30 3:55PM EDT 785.00 5.10 4.75 5.30 +2.64 +107.32% 189 113 48.80% TSLA210514C00790000 2021-04-30 3:58PM EDT 790.00 4.50 4.20 4.75 +2.33 +107.37% 311 233 49.07% TSLA210514C00795000 2021-04-30 3:57PM EDT 795.00 3.95 3.65 4.10 +2.08 +111.23% 281 173 48.82% TSLA210514C00800000 2021-04-30 3:58PM EDT 800.00 3.47 3.40 3.50 +1.78 +105.33% 2,647 1,570 48.47% TSLA210514C00805000 2021-04-30 3:57PM EDT 805.00 3.05 2.87 3.25 +1.52 +99.35% 290 503 49.27% TSLA210514C00810000 2021-04-30 3:59PM EDT 810.00 2.71 2.54 2.75 +1.35 +99.26% 609 447 48.88% TSLA210514C00815000 2021-04-30 3:57PM EDT 815.00 2.38 2.22 2.57 +1.13 +90.40% 215 109 49.72% TSLA210514C00820000 2021-04-30 3:54PM EDT 820.00 2.13 1.95 2.27 +1.01 +90.18% 302 4,460 49.88% TSLA210514C00830000 2021-04-30 3:59PM EDT 830.00 1.69 1.51 1.86 +0.77 +83.70% 222 235 50.75% TSLA210514C00840000 2021-04-30 3:58PM EDT 840.00 1.34 1.25 1.52 +0.60 +81.08% 541 474 50.62% TSLA210514C00850000 2021-04-30 3:59PM EDT 850.00 1.09 1.00 1.10 +0.41 +60.29% 730 1,763 50.75% TSLA210514C00860000 2021-04-30 3:59PM EDT 860.00 0.89 0.68 1.04 +0.34 +61.82% 277 811 51.59% TSLA210514C00870000 2021-04-30 3:31PM EDT 870.00 0.65 0.53 0.89 +0.14 +27.45% 206 439 52.44% TSLA210514C00880000 2021-04-30 3:19PM EDT 880.00 0.53 0.40 0.75 +0.11 +26.19% 59 1,205 53.13% TSLA210514C00890000 2021-04-30 3:58PM EDT 890.00 0.52 0.31 0.52 +0.18 +52.94% 159 258 52.88% TSLA210514C00900000 2021-04-30 3:57PM EDT 900.00 0.46 0.47 0.48 +0.11 +31.43% 469 2,495 56.15% TSLA210514C00910000 2021-04-30 3:55PM EDT 910.00 0.36 0.17 0.50 +0.07 +24.14% 122 148 55.66% TSLA210514C00920000 2021-04-30 3:44PM EDT 920.00 0.34 0.12 0.40 +0.04 +13.33% 26 226 55.91% TSLA210514C00930000 2021-04-30 2:25PM EDT 930.00 0.30 0.23 0.36 +0.03 +11.11% 111 113 58.79% TSLA210514C00940000 2021-04-30 1:43PM EDT 940.00 0.23 0.20 0.33 -0.03 -11.54% 94 49 60.01% TSLA210514C00950000 2021-04-30 3:51PM EDT 950.00 0.23 0.17 0.30 +0.03 +15.00% 313 403 61.04% TSLA210514C00960000 2021-04-30 2:45PM EDT 960.00 0.21 0.15 0.26 +0.04 +23.53% 79 176 61.96% TSLA210514C00970000 2021-04-30 1:28PM EDT 970.00 0.25 0.00 0.19 0.00 - 6 67 58.79% TSLA210514C00980000 2021-04-30 2:34PM EDT 980.00 0.20 0.15 0.24 0.00 - 23 62 65.23% TSLA210514C00990000 2021-04-30 2:42PM EDT 990.00 0.16 0.10 0.23 -0.01 -5.88% 43 103 65.82% TSLA210514C01000000 2021-04-30 3:59PM EDT 1,000.00 0.14 0.08 0.15 -0.02 -12.50% 513 803 65.04% TSLA210514C01025000 2021-04-30 2:55PM EDT 1,025.00 0.12 0.00 0.24 -0.06 -33.33% 18 89 69.43% TSLA210514C01050000 2021-04-30 1:22PM EDT 1,050.00 0.13 0.05 0.15 0.00 - 16 619 72.07% TSLA210514C01075000 2021-04-30 11:24AM EDT 1,075.00 0.11 0.02 0.13 +0.01 +10.00% 274 294 73.83% TSLA210514C01100000 2021-04-30 3:36PM EDT 1,100.00 0.09 0.07 0.10 0.00 - 82 182 78.32% TSLA210514C01125000 2021-04-30 1:26PM EDT 1,125.00 0.08 0.05 0.25 -0.02 -20.00% 3 81 86.52% TSLA210514C01150000 2021-04-30 2:08PM EDT 1,150.00 0.06 0.01 0.09 -0.03 -33.33% 36 121 81.45% TSLA210514C01175000 2021-04-30 11:36AM EDT 1,175.00 0.06 0.00 0.24 -0.03 -33.33% 6 78 91.60% TSLA210514C01200000 2021-04-30 1:36PM EDT 1,200.00 0.07 0.00 0.09 0.00 - 155 468 87.11% TSLA210514C01225000 2021-04-27 1:55PM EDT 1,225.00 0.11 0.00 0.22 0.00 - 8 48 97.46% TSLA210514C01250000 2021-04-29 3:37PM EDT 1,250.00 0.08 0.02 0.19 +0.01 +14.29% 2 315 100.20% TSLA210514C01275000 2021-04-30 1:49PM EDT 1,275.00 0.04 0.00 0.07 -0.03 -42.86% 105 152 94.14% TSLA210514C01300000 2021-04-30 12:53PM EDT 1,300.00 0.04 0.00 0.10 -0.04 -50.00% 12 105 99.61% TSLA210514C01325000 2021-04-27 9:30AM EDT 1,325.00 0.03 0.00 0.18 -0.25 -89.29% 2 21 107.81% TSLA210514C01350000 2021-04-30 3:02PM EDT 1,350.00 0.04 0.00 0.07 -0.01 -20.00% 12 28 102.34% TSLA210514C01375000 2021-04-30 2:31PM EDT 1,375.00 0.03 0.01 0.04 -0.02 -40.00% 3 11 102.34% TSLA210514C01400000 2021-04-30 2:40PM EDT 1,400.00 0.02 0.02 0.03 -0.02 -50.00% 9 120 104.69% TSLA210514C01425000 2021-04-29 1:36PM EDT 1,425.00 0.05 0.01 0.20 0.00 - 2 6 120.51% TSLA210514C01450000 2021-04-30 1:42PM EDT 1,450.00 0.03 0.01 0.08 -0.02 -40.00% 21 65 114.84% TSLA210514C01475000 2021-04-30 3:05PM EDT 1,475.00 0.02 0.02 0.03 -0.01 -33.33% 15 72 112.11% TSLA210514C01500000 2021-04-30 1:25PM EDT 1,500.00 0.04 0.01 0.05 +0.01 +33.33% 10 98 116.02% TSLA210514C01525000 2021-04-30 1:40PM EDT 1,525.00 0.03 0.02 0.03 0.00 - 78 81 116.41% PutsforMay 14, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210514P00100000 2021-04-29 9:36AM EDT 100.00 0.03 0.00 0.01 0.00 - 2 137 275.00% TSLA210514P00150000 2021-04-30 1:20PM EDT 150.00 0.02 0.01 0.02 0.00 - 5 112 235.94% TSLA210514P00200000 2021-04-30 2:13PM EDT 200.00 0.04 0.02 0.04 +0.02 +100.00% 1 128 203.13% TSLA210514P00250000 2021-04-30 3:58PM EDT 250.00 0.06 0.04 0.08 +0.01 +20.00% 21 67 178.91% TSLA210514P00300000 2021-04-30 1:27PM EDT 300.00 0.08 0.06 0.09 +0.03 +60.00% 45 108 151.95% TSLA210514P00350000 2021-04-30 3:36PM EDT 350.00 0.15 0.10 0.20 +0.01 +7.14% 65 194 134.77% TSLA210514P00400000 2021-04-30 3:52PM EDT 400.00 0.25 0.16 0.35 -0.04 -13.79% 190 334 117.68% TSLA210514P00410000 2021-04-29 12:51PM EDT 410.00 0.38 0.14 0.44 -0.09 -19.15% 2 49 114.75% TSLA210514P00420000 2021-04-30 3:58PM EDT 420.00 0.40 0.11 0.48 -0.01 -2.44% 9 166 110.35% TSLA210514P00430000 2021-04-29 10:46AM EDT 430.00 0.42 0.15 0.45 0.00 - 11 71 106.06% TSLA210514P00440000 2021-04-30 12:50PM EDT 440.00 0.50 0.20 0.59 0.00 - 7 130 105.13% TSLA210514P00450000 2021-04-30 3:29PM EDT 450.00 0.52 0.30 0.63 -0.10 -16.13% 35 393 102.83% TSLA210514P00460000 2021-04-30 1:31PM EDT 460.00 0.55 0.35 0.67 +0.13 +30.95% 5 155 99.56% TSLA210514P00470000 2021-04-30 3:59PM EDT 470.00 0.64 0.60 0.78 -0.48 -42.86% 24 302 99.32% TSLA210514P00480000 2021-04-30 3:43PM EDT 480.00 0.79 0.70 0.78 -0.16 -16.84% 12 204 95.80% TSLA210514P00490000 2021-04-30 3:56PM EDT 490.00 0.85 0.79 0.85 -0.24 -22.02% 29 133 92.75% TSLA210514P00500000 2021-04-30 3:51PM EDT 500.00 0.89 0.83 1.01 -0.41 -31.54% 211 635 89.92% TSLA210514P00510000 2021-04-30 2:33PM EDT 510.00 1.15 1.01 1.15 -0.30 -20.69% 29 262 87.74% TSLA210514P00520000 2021-04-30 3:53PM EDT 520.00 1.16 1.08 1.27 -0.49 -29.70% 57 229 84.50% TSLA210514P00530000 2021-04-30 3:59PM EDT 530.00 1.25 1.18 1.41 -0.61 -32.80% 108 311 81.42% TSLA210514P00540000 2021-04-30 3:56PM EDT 540.00 1.49 1.30 1.58 -0.72 -32.58% 46 388 78.47% TSLA210514P00550000 2021-04-30 3:56PM EDT 550.00 1.70 1.58 1.79 -0.96 -36.09% 268 1,082 76.27% TSLA210514P00560000 2021-04-30 3:53PM EDT 560.00 2.05 1.84 2.06 -1.00 -32.79% 100 512 73.90% TSLA210514P00570000 2021-04-30 3:58PM EDT 570.00 2.18 1.99 2.39 -1.43 -39.61% 114 660 71.06% TSLA210514P00580000 2021-04-30 3:00PM EDT 580.00 2.77 2.37 2.77 -1.63 -37.05% 119 445 68.87% TSLA210514P00590000 2021-04-30 3:06PM EDT 590.00 2.88 2.90 3.25 -2.52 -46.67% 116 464 67.00% TSLA210514P00595000 2021-04-30 3:53PM EDT 595.00 3.30 3.05 3.50 -2.65 -44.54% 212 531 65.63% TSLA210514P00600000 2021-04-30 3:58PM EDT 600.00 3.50 3.30 3.80 -3.00 -46.15% 694 1,249 64.54% TSLA210514P00605000 2021-04-30 3:42PM EDT 605.00 4.10 3.60 4.10 -3.15 -43.45% 76 355 63.45% TSLA210514P00610000 2021-04-30 3:37PM EDT 610.00 4.51 3.80 4.40 -3.44 -43.27% 122 433 62.05% TSLA210514P00615000 2021-04-30 3:44PM EDT 615.00 4.65 4.25 4.60 -4.15 -47.16% 199 279 60.86% TSLA210514P00620000 2021-04-30 3:58PM EDT 620.00 4.85 4.55 5.05 -4.62 -48.79% 304 491 59.75% TSLA210514P00625000 2021-04-30 3:57PM EDT 625.00 5.35 5.10 5.50 -5.15 -49.05% 2,844 3,040 58.97% TSLA210514P00630000 2021-04-30 3:36PM EDT 630.00 5.95 5.60 5.90 -5.85 -49.58% 304 506 57.86% TSLA210514P00635000 2021-04-30 3:59PM EDT 635.00 6.40 6.20 6.60 -6.55 -50.58% 166 244 57.25% TSLA210514P00640000 2021-04-30 3:57PM EDT 640.00 7.30 6.75 7.20 -7.00 -48.95% 373 581 56.23% TSLA210514P00642500 2021-04-30 3:30PM EDT 642.50 7.90 7.10 7.75 -6.18 -43.89% 77 172 56.13% TSLA210514P00645000 2021-04-30 2:58PM EDT 645.00 7.80 7.45 8.15 -7.45 -48.85% 147 191 55.76% TSLA210514P00647500 2021-04-30 1:51PM EDT 647.50 8.95 7.90 8.55 -7.65 -46.08% 74 96 55.48% TSLA210514P00650000 2021-04-30 3:57PM EDT 650.00 8.60 8.30 8.80 -9.05 -51.27% 795 873 54.88% TSLA210514P00652500 2021-04-30 3:48PM EDT 652.50 10.14 8.75 9.40 -6.81 -40.18% 79 104 54.76% TSLA210514P00655000 2021-04-30 3:59PM EDT 655.00 9.50 9.25 9.90 -9.10 -48.92% 225 203 54.52% TSLA210514P00657500 2021-04-30 3:41PM EDT 657.50 10.55 9.75 10.40 -7.59 -41.84% 32 84 54.22% TSLA210514P00660000 2021-04-30 3:52PM EDT 660.00 10.50 10.25 10.90 -10.38 -49.71% 525 522 53.87% TSLA210514P00662500 2021-04-30 3:48PM EDT 662.50 11.94 10.70 11.45 -9.51 -44.34% 104 77 53.47% TSLA210514P00665000 2021-04-30 3:44PM EDT 665.00 12.32 11.35 12.05 -10.13 -45.12% 276 279 53.30% TSLA210514P00667500 2021-04-30 3:46PM EDT 667.50 13.80 11.95 12.65 -9.90 -41.77% 238 71 53.01% TSLA210514P00670000 2021-04-30 3:57PM EDT 670.00 12.90 12.55 13.25 -12.22 -48.65% 796 475 52.67% TSLA210514P00672500 2021-04-30 3:48PM EDT 672.50 13.55 13.15 13.95 -10.65 -44.01% 134 64 52.39% TSLA210514P00675000 2021-04-30 3:57PM EDT 675.00 14.21 13.85 14.65 -13.34 -48.42% 714 232 52.15% TSLA210514P00677500 2021-04-30 2:34PM EDT 677.50 16.40 14.65 15.35 -12.35 -42.96% 121 52 51.96% TSLA210514P00680000 2021-04-30 3:49PM EDT 680.00 15.74 15.30 16.10 -14.06 -47.18% 673 590 51.60% TSLA210514P00682500 2021-04-30 3:51PM EDT 682.50 17.60 16.10 16.90 -10.85 -38.14% 215 73 51.39% TSLA210514P00685000 2021-04-30 3:56PM EDT 685.00 17.50 16.90 17.70 -15.35 -46.73% 294 332 51.11% TSLA210514P00687500 2021-04-30 3:21PM EDT 687.50 18.90 17.75 18.55 -13.45 -41.58% 169 104 50.88% TSLA210514P00690000 2021-04-30 3:49PM EDT 690.00 19.10 18.60 19.45 -16.12 -45.77% 508 284 50.63% TSLA210514P00692500 2021-04-30 3:58PM EDT 692.50 19.85 19.55 20.35 -16.00 -44.63% 166 79 50.41% TSLA210514P00695000 2021-04-30 3:49PM EDT 695.00 21.50 20.50 21.35 -16.73 -43.76% 311 227 50.23% TSLA210514P00697500 2021-04-30 3:56PM EDT 697.50 22.20 21.55 22.35 -16.42 -42.52% 188 134 50.07% TSLA210514P00700000 2021-04-30 3:58PM EDT 700.00 23.00 22.75 23.35 -18.40 -44.44% 882 1,082 50.54% TSLA210514P00702500 2021-04-30 3:48PM EDT 702.50 24.45 23.65 24.45 -18.47 -43.03% 223 96 50.39% TSLA210514P00705000 2021-04-30 3:59PM EDT 705.00 25.20 24.80 25.55 -18.99 -42.97% 575 352 50.18% TSLA210514P00707500 2021-04-30 3:20PM EDT 707.50 26.55 25.90 26.70 -19.63 -42.51% 246 121 49.99% TSLA210514P00710000 2021-04-30 3:56PM EDT 710.00 27.60 27.10 27.90 -20.40 -42.50% 265 353 49.83% TSLA210514P00712500 2021-04-30 3:05PM EDT 712.50 33.10 28.30 29.15 -16.08 -32.70% 120 26 49.70% TSLA210514P00715000 2021-04-30 3:40PM EDT 715.00 30.50 29.60 30.45 -17.32 -36.22% 248 165 49.59% TSLA210514P00717500 2021-04-30 1:38PM EDT 717.50 34.10 30.90 31.75 -17.31 -33.67% 35 77 49.41% TSLA210514P00720000 2021-04-30 3:49PM EDT 720.00 33.10 32.25 33.15 -18.44 -35.78% 179 237 49.36% TSLA210514P00722500 2021-04-30 3:18PM EDT 722.50 39.15 33.65 34.55 -18.75 -32.38% 17 69 49.23% TSLA210514P00725000 2021-04-30 3:26PM EDT 725.00 39.30 35.10 36.00 -23.65 -37.57% 33 138 49.14% TSLA210514P00727500 2021-04-30 2:12PM EDT 727.50 39.30 36.55 37.50 -27.79 -41.42% 12 14 49.07% TSLA210514P00730000 2021-04-30 3:45PM EDT 730.00 42.80 38.05 39.00 -19.00 -30.74% 61 302 48.94% TSLA210514P00732500 2021-04-30 3:13PM EDT 732.50 44.90 39.65 40.60 -21.31 -32.19% 11 113 48.93% TSLA210514P00735000 2021-04-30 3:21PM EDT 735.00 47.05 41.25 42.20 -19.90 -29.72% 55 142 48.86% TSLA210514P00737500 2021-04-30 3:58PM EDT 737.50 43.79 42.85 43.85 -23.91 -35.32% 22 29 48.82% TSLA210514P00740000 2021-04-30 3:48PM EDT 740.00 48.60 44.55 45.55 -21.85 -31.01% 87 308 48.81% TSLA210514P00742500 2021-04-30 3:21PM EDT 742.50 52.60 46.25 47.25 -14.75 -21.90% 13 17 48.74% TSLA210514P00745000 2021-04-30 1:15PM EDT 745.00 51.90 48.00 49.00 -22.10 -29.86% 19 116 48.71% TSLA210514P00747500 2021-04-30 3:09PM EDT 747.50 54.55 49.75 50.75 -24.10 -30.64% 12 30 48.62% TSLA210514P00750000 2021-04-30 3:58PM EDT 750.00 52.50 51.55 52.60 -21.70 -29.25% 314 226 48.67% TSLA210514P00752500 2021-04-30 2:06PM EDT 752.50 58.00 53.35 54.40 -21.05 -26.63% 21 31 48.55% TSLA210514P00755000 2021-04-30 2:13PM EDT 755.00 58.05 55.20 56.25 -29.80 -33.92% 39 10 48.48% TSLA210514P00760000 2021-04-30 1:59PM EDT 760.00 63.08 59.00 60.10 -20.72 -24.73% 160 349 48.49% TSLA210514P00765000 2021-04-30 2:40PM EDT 765.00 68.00 63.00 64.00 -25.20 -27.04% 27 61 48.36% TSLA210514P00770000 2021-04-30 3:18PM EDT 770.00 74.14 67.00 68.05 -21.19 -22.23% 123 273 48.37% TSLA210514P00775000 2021-04-30 2:32PM EDT 775.00 77.60 71.15 72.20 -25.60 -24.81% 30 44 48.40% TSLA210514P00780000 2021-04-30 3:48PM EDT 780.00 80.20 75.40 76.55 -25.07 -23.81% 189 209 48.76% TSLA210514P00785000 2021-04-30 2:59PM EDT 785.00 86.25 79.70 80.75 -23.13 -21.15% 18 36 48.47% TSLA210514P00790000 2021-04-30 3:24PM EDT 790.00 88.70 84.10 85.15 -26.70 -23.14% 127 73 48.57% TSLA210514P00795000 2021-04-30 1:34PM EDT 795.00 94.11 88.60 89.75 -25.99 -21.64% 43 17 49.13% TSLA210514P00800000 2021-04-30 3:49PM EDT 800.00 96.47 93.10 94.15 -32.53 -25.22% 536 67 48.82% TSLA210514P00805000 2021-04-30 3:21PM EDT 805.00 101.30 97.70 98.75 -29.00 -22.26% 24 31 49.04% TSLA210514P00810000 2021-04-30 3:11PM EDT 810.00 108.95 102.40 103.55 -30.25 -21.73% 65 28 49.93% TSLA210514P00815000 2021-04-30 3:23PM EDT 815.00 113.65 107.10 108.25 -25.00 -18.03% 55 49 50.29% TSLA210514P00820000 2021-04-30 3:21PM EDT 820.00 117.60 111.85 112.95 -29.90 -20.27% 230 36 50.49% TSLA210514P00830000 2021-04-30 3:49PM EDT 830.00 125.85 121.35 122.35 -19.35 -13.33% 37 23 50.35% TSLA210514P00840000 2021-04-30 3:40PM EDT 840.00 136.05 131.00 132.00 -32.54 -19.30% 24 31 51.03% TSLA210514P00850000 2021-04-28 9:59AM EDT 850.00 171.45 138.20 145.45 0.00 - 2 78 52.53% TSLA210514P00860000 2021-04-30 1:44PM EDT 860.00 157.55 148.25 155.30 -32.20 -16.97% 3 27 54.81% TSLA210514P00870000 2021-04-29 1:35PM EDT 870.00 197.56 156.70 165.15 0.00 - 20 114 76.12% TSLA210514P00880000 2021-04-29 1:35PM EDT 880.00 207.35 166.55 175.10 0.00 - 20 97 78.98% TSLA210514P00890000 2021-04-22 1:48PM EDT 890.00 167.40 176.45 185.00 0.00 - 1 4 81.54% TSLA210514P00900000 2021-04-27 1:00PM EDT 900.00 190.25 186.35 194.95 0.00 - 1 33 84.24% TSLA210514P00910000 2021-04-23 2:20PM EDT 910.00 188.05 196.25 204.90 0.00 - 1 4 86.88% TSLA210514P00920000 2021-04-27 12:58PM EDT 920.00 209.25 206.60 214.85 0.00 - 1 1 53.13% TSLA210514P00930000 2021-04-21 12:54PM EDT 930.00 209.80 216.15 224.80 0.00 - - 2 91.96% TSLA210514P00940000 2021-04-27 12:55PM EDT 940.00 229.00 226.10 234.80 0.00 - 1 3 94.65% TSLA210514P00950000 2021-04-22 10:25AM EDT 950.00 213.40 236.10 244.75 0.00 - - 4 97.05% TSLA210514P00960000 2021-04-30 3:24PM EDT 960.00 256.50 246.05 254.75 +17.80 +7.46% 2 2 99.65% TSLA210514P00970000 2021-04-20 2:47PM EDT 970.00 255.95 256.05 264.70 0.00 - - 3 101.93% TSLA210514P00980000 2021-04-21 1:48PM EDT 980.00 258.40 266.05 274.70 0.00 - 1 4 104.44% TSLA210514P00990000 2021-04-20 12:17PM EDT 990.00 271.60 276.00 284.70 0.00 - - 1 106.91% TSLA210514P01000000 2021-04-21 1:07PM EDT 1,000.00 278.45 285.95 294.70 0.00 - - 4 109.34% TSLA210514P01300000 2021-04-08 9:31AM EDT 1,300.00 622.43 585.90 594.65 0.00 - 1 0 168.51% TSLA210514P01325000 2021-04-06 11:20AM EDT 1,325.00 596.40 610.90 619.65 0.00 - 12 6 172.58% TSLA210514P01350000 2021-04-06 11:20AM EDT 1,350.00 621.35 635.90 644.65 0.00 - 12 0 176.57% TSLA210514P01400000 2021-04-09 11:47AM EDT 1,400.00 727.85 685.90 694.65 0.00 - 1 1 184.25% 2021 Berkshire Hathaway Annual Shareholders Meeting Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap