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 21, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210521C00020000 2021-03-30 2:38PM EDT 20.00 602.78 651.95 661.80 0.00 - 29 0 0.00% TSLA210521C00050000 2021-03-30 2:38PM EDT 50.00 572.77 621.95 631.80 0.00 - 29 0 0.00% TSLA210521C00100000 2021-04-12 10:42AM EDT 100.00 597.36 605.40 614.15 0.00 - 5 10 320.90% TSLA210521C00150000 2021-03-30 3:39PM EDT 150.00 485.00 521.95 531.80 0.00 - 1 9 0.00% TSLA210521C00200000 2021-03-31 11:05AM EDT 200.00 459.10 505.40 514.10 0.00 - 2 60 206.74% TSLA210521C00250000 2021-04-20 3:59PM EDT 250.00 468.87 455.40 464.10 0.00 - 1 92 171.68% TSLA210521C00300000 2021-04-20 2:51PM EDT 300.00 406.91 405.45 414.15 0.00 - 4 222 145.70% TSLA210521C00350000 2021-04-21 10:20AM EDT 350.00 357.60 355.60 364.30 0.00 - 5 93 126.61% TSLA210521C00400000 2021-04-30 11:40AM EDT 400.00 305.00 305.85 314.50 +31.00 +11.31% 4 291 109.86% TSLA210521C00425000 2021-04-30 2:22PM EDT 425.00 283.14 284.55 286.15 +31.39 +12.47% 1 124 102.52% TSLA210521C00450000 2021-04-30 2:28PM EDT 450.00 256.00 259.75 261.35 +25.15 +10.89% 3 378 95.19% TSLA210521C00475000 2021-04-30 2:39PM EDT 475.00 229.85 234.95 236.60 +26.65 +13.12% 2 304 87.84% TSLA210521C00500000 2021-04-30 3:29PM EDT 500.00 208.88 210.80 211.95 +29.71 +16.58% 21 591 83.46% TSLA210521C00525000 2021-04-30 1:51PM EDT 525.00 183.78 185.90 187.55 +29.03 +18.76% 11 255 76.01% TSLA210521C00550000 2021-04-30 3:51PM EDT 550.00 159.73 162.10 163.15 +22.73 +16.59% 144 546 71.18% TSLA210521C00575000 2021-04-30 2:42PM EDT 575.00 134.24 138.35 139.40 +25.74 +23.72% 30 1,103 66.38% TSLA210521C00585000 2021-04-30 1:52PM EDT 585.00 125.39 128.85 130.00 +22.94 +22.39% 16 200 64.20% TSLA210521C00590000 2021-04-30 3:51PM EDT 590.00 122.10 124.35 125.40 +29.00 +31.15% 5 206 63.61% TSLA210521C00595000 2021-04-30 1:52PM EDT 595.00 116.55 119.75 120.80 +22.65 +24.12% 20 203 62.74% TSLA210521C00600000 2021-04-30 3:48PM EDT 600.00 115.04 115.20 116.25 +28.18 +32.44% 183 2,902 61.93% TSLA210521C00605000 2021-04-30 1:59PM EDT 605.00 107.35 110.60 111.70 +18.80 +21.23% 23 156 60.97% TSLA210521C00610000 2021-04-30 2:53PM EDT 610.00 102.65 106.15 107.25 +23.84 +30.25% 37 252 60.26% TSLA210521C00615000 2021-04-30 1:31PM EDT 615.00 106.15 101.80 102.85 +30.40 +40.13% 18 180 59.64% TSLA210521C00620000 2021-04-30 3:59PM EDT 620.00 97.96 97.35 98.50 +27.11 +38.26% 1,432 1,663 58.84% TSLA210521C00625000 2021-04-30 3:51PM EDT 625.00 91.16 93.20 94.20 +23.76 +35.25% 20 533 58.36% TSLA210521C00630000 2021-04-30 2:56PM EDT 630.00 85.27 88.95 90.00 +16.47 +23.94% 41 381 57.74% TSLA210521C00635000 2021-04-30 3:21PM EDT 635.00 82.05 84.75 85.85 +21.15 +34.73% 53 171 57.10% TSLA210521C00640000 2021-04-30 3:58PM EDT 640.00 80.80 80.75 81.80 +24.10 +42.50% 117 733 56.66% TSLA210521C00645000 2021-04-30 3:41PM EDT 645.00 73.30 76.75 77.80 +20.10 +37.78% 39 181 56.12% TSLA210521C00650000 2021-04-30 3:57PM EDT 650.00 72.62 72.85 73.90 +22.45 +44.75% 223 4,761 55.64% TSLA210521C00655000 2021-04-30 3:26PM EDT 655.00 65.45 69.00 70.05 +14.80 +29.22% 71 223 55.11% TSLA210521C00660000 2021-04-30 3:45PM EDT 660.00 65.00 65.35 66.35 +20.90 +47.39% 184 393 54.75% TSLA210521C00665000 2021-04-30 3:41PM EDT 665.00 58.65 61.70 62.70 +17.40 +42.18% 151 341 54.28% TSLA210521C00670000 2021-04-30 3:57PM EDT 670.00 58.00 58.20 59.20 +19.50 +50.65% 523 1,890 53.92% TSLA210521C00675000 2021-04-30 3:22PM EDT 675.00 55.10 54.80 55.75 +19.12 +53.14% 397 1,223 53.52% TSLA210521C00680000 2021-04-30 3:44PM EDT 680.00 51.75 51.65 52.50 +18.45 +55.41% 945 1,832 53.33% TSLA210521C00685000 2021-04-30 3:52PM EDT 685.00 48.50 48.30 49.20 +17.55 +56.70% 302 506 52.78% TSLA210521C00690000 2021-04-30 3:58PM EDT 690.00 45.20 45.25 46.05 +16.30 +56.40% 1,173 431 52.42% TSLA210521C00695000 2021-04-30 3:56PM EDT 695.00 42.60 42.25 43.05 +16.18 +61.24% 534 572 52.05% TSLA210521C00700000 2021-04-30 3:59PM EDT 700.00 40.00 39.40 40.20 +15.60 +63.93% 3,502 7,284 51.75% TSLA210521C00705000 2021-04-30 3:59PM EDT 705.00 37.10 36.70 37.40 +14.74 +65.92% 973 740 51.43% TSLA210521C00710000 2021-04-30 3:59PM EDT 710.00 34.45 34.05 34.75 +13.94 +67.97% 1,456 975 51.09% TSLA210521C00715000 2021-04-30 3:59PM EDT 715.00 31.91 31.60 32.30 +13.06 +69.28% 949 864 50.88% TSLA210521C00720000 2021-04-30 3:58PM EDT 720.00 29.50 29.20 29.90 +12.07 +69.25% 1,483 1,440 50.58% TSLA210521C00725000 2021-04-30 3:59PM EDT 725.00 27.33 26.95 27.60 +11.48 +72.43% 700 1,162 50.30% TSLA210521C00730000 2021-04-30 3:57PM EDT 730.00 25.15 24.85 25.55 +10.80 +75.26% 1,046 1,740 50.14% TSLA210521C00735000 2021-04-30 3:57PM EDT 735.00 22.95 22.85 23.55 +9.90 +75.86% 373 832 50.46% TSLA210521C00740000 2021-04-30 3:59PM EDT 740.00 21.20 21.00 21.65 +9.40 +79.66% 1,003 8,739 50.24% TSLA210521C00745000 2021-04-30 3:59PM EDT 745.00 19.48 19.25 19.80 +8.63 +79.54% 334 807 49.93% TSLA210521C00750000 2021-04-30 3:59PM EDT 750.00 18.00 17.60 18.15 +8.25 +84.62% 3,533 5,800 49.77% TSLA210521C00755000 2021-04-30 3:56PM EDT 755.00 15.95 16.05 16.60 +7.10 +80.23% 348 743 49.61% TSLA210521C00760000 2021-04-30 3:59PM EDT 760.00 14.82 14.60 15.15 +6.67 +81.84% 5,388 1,251 49.45% TSLA210521C00765000 2021-04-30 3:59PM EDT 765.00 13.40 13.30 13.80 +6.15 +84.83% 567 1,299 49.29% TSLA210521C00770000 2021-04-30 3:53PM EDT 770.00 12.38 12.15 12.55 +5.79 +87.86% 1,047 1,937 49.15% TSLA210521C00775000 2021-04-30 3:59PM EDT 775.00 11.15 11.00 11.40 +5.35 +92.24% 3,372 870 49.04% TSLA210521C00780000 2021-04-30 3:59PM EDT 780.00 10.15 9.95 10.35 +4.74 +87.62% 980 1,533 48.95% TSLA210521C00785000 2021-04-30 3:57PM EDT 785.00 9.02 9.00 9.35 +4.18 +86.36% 315 598 48.80% TSLA210521C00790000 2021-04-30 3:59PM EDT 790.00 8.23 8.10 8.45 +3.75 +83.71% 354 529 48.71% TSLA210521C00795000 2021-04-30 3:17PM EDT 795.00 7.45 7.30 7.65 +3.52 +89.57% 173 1,854 48.68% TSLA210521C00800000 2021-04-30 3:59PM EDT 800.00 6.80 6.60 6.90 +3.25 +91.55% 5,244 14,212 48.62% TSLA210521C00805000 2021-04-30 3:57PM EDT 805.00 6.04 5.85 6.30 +2.78 +85.28% 299 574 48.77% TSLA210521C00810000 2021-04-30 3:56PM EDT 810.00 5.50 5.35 5.65 +2.60 +89.66% 321 719 48.66% TSLA210521C00815000 2021-04-30 3:57PM EDT 815.00 5.00 4.80 5.10 +2.39 +91.57% 230 460 48.68% TSLA210521C00820000 2021-04-30 3:58PM EDT 820.00 4.40 4.35 4.65 +2.00 +83.33% 967 1,111 48.85% TSLA210521C00825000 2021-04-30 3:59PM EDT 825.00 4.05 3.90 4.20 +1.89 +87.50% 370 819 48.90% TSLA210521C00830000 2021-04-30 3:59PM EDT 830.00 3.64 3.55 3.80 +1.64 +82.00% 258 3,326 48.99% TSLA210521C00835000 2021-04-30 3:59PM EDT 835.00 3.30 3.20 3.45 +1.50 +83.33% 232 2,233 49.13% TSLA210521C00840000 2021-04-30 3:58PM EDT 840.00 2.97 2.91 3.10 +1.32 +80.00% 309 2,349 49.15% TSLA210521C00845000 2021-04-30 3:57PM EDT 845.00 2.74 2.64 2.94 +1.24 +82.67% 86 2,923 49.81% TSLA210521C00850000 2021-04-30 3:59PM EDT 850.00 2.51 2.46 2.54 +1.13 +81.88% 1,241 22,686 49.40% TSLA210521C00855000 2021-04-30 3:55PM EDT 855.00 2.31 2.18 2.42 +1.06 +84.80% 76 535 50.07% TSLA210521C00860000 2021-04-30 3:56PM EDT 860.00 2.08 1.98 2.21 +0.94 +82.46% 131 1,541 50.29% TSLA210521C00865000 2021-04-30 1:54PM EDT 865.00 1.76 1.81 2.04 +0.50 +39.68% 71 2,819 50.01% TSLA210521C00870000 2021-04-30 3:40PM EDT 870.00 1.57 1.65 1.89 +0.57 +57.00% 174 1,023 50.31% TSLA210521C00875000 2021-04-30 3:59PM EDT 875.00 1.58 1.43 1.67 +0.68 +75.56% 150 4,656 50.12% TSLA210521C00880000 2021-04-30 3:46PM EDT 880.00 1.42 1.30 1.54 +0.56 +65.12% 284 973 50.37% TSLA210521C00885000 2021-04-30 3:58PM EDT 885.00 1.35 1.18 1.43 +0.53 +64.63% 269 278 50.65% TSLA210521C00890000 2021-04-30 3:59PM EDT 890.00 1.28 1.07 1.33 +0.38 +42.22% 1,008 368 50.93% TSLA210521C00895000 2021-04-30 3:55PM EDT 895.00 1.09 0.97 1.23 +0.39 +55.71% 33 457 51.17% TSLA210521C00900000 2021-04-30 3:57PM EDT 900.00 1.09 1.05 1.10 +0.44 +67.69% 1,944 7,522 51.97% TSLA210521C00905000 2021-04-30 3:26PM EDT 905.00 0.89 0.77 1.06 +0.29 +48.33% 809 385 51.56% TSLA210521C00910000 2021-04-30 3:56PM EDT 910.00 0.89 0.85 1.00 +0.32 +56.14% 89 1,526 52.61% TSLA210521C00915000 2021-04-30 3:55PM EDT 915.00 0.87 0.64 0.94 +0.27 +45.00% 50 200 52.26% TSLA210521C00920000 2021-04-30 3:57PM EDT 920.00 0.79 0.73 0.88 +0.29 +58.00% 45 3,911 53.35% TSLA210521C00925000 2021-04-30 3:51PM EDT 925.00 0.70 0.57 0.83 +0.19 +37.25% 59 307 53.13% TSLA210521C00930000 2021-04-30 1:18PM EDT 930.00 0.67 0.49 0.77 +0.23 +52.27% 22 3,328 53.20% TSLA210521C00935000 2021-04-30 1:29PM EDT 935.00 0.62 0.60 0.74 +0.14 +29.17% 15 215 54.57% TSLA210521C00940000 2021-04-30 2:53PM EDT 940.00 0.56 0.41 0.70 +0.13 +30.23% 120 3,034 53.96% TSLA210521C00945000 2021-04-30 3:37PM EDT 945.00 0.55 0.52 0.64 +0.12 +27.91% 12 1,094 55.15% TSLA210521C00950000 2021-04-30 3:53PM EDT 950.00 0.51 0.49 0.60 +0.13 +34.21% 89 6,187 55.52% TSLA210521C00955000 2021-04-30 2:15PM EDT 955.00 0.48 0.45 0.59 +0.09 +23.08% 4 570 56.01% TSLA210521C00960000 2021-04-30 1:52PM EDT 960.00 0.45 0.43 0.57 +0.06 +15.38% 26 285 56.52% TSLA210521C00965000 2021-04-30 1:34PM EDT 965.00 0.45 0.40 0.54 +0.10 +28.57% 9 202 56.89% TSLA210521C00970000 2021-04-30 3:56PM EDT 970.00 0.45 0.23 0.51 +0.13 +40.62% 21 435 55.91% TSLA210521C00975000 2021-04-30 1:02PM EDT 975.00 0.38 0.35 0.49 +0.04 +11.76% 5 833 57.62% TSLA210521C00980000 2021-04-30 2:50PM EDT 980.00 0.36 0.33 0.47 -0.03 -7.69% 13 310 58.06% TSLA210521C00985000 2021-04-30 2:20PM EDT 985.00 0.34 0.31 0.45 -0.03 -8.11% 4 124 58.45% TSLA210521C00990000 2021-04-30 3:17PM EDT 990.00 0.32 0.29 0.42 +0.01 +3.23% 25 331 58.72% TSLA210521C00995000 2021-04-30 3:57PM EDT 995.00 0.34 0.14 0.48 +0.04 +13.33% 7 326 58.50% TSLA210521C01000000 2021-04-30 3:57PM EDT 1,000.00 0.36 0.30 0.36 +0.09 +33.33% 716 8,571 59.72% TSLA210521C01025000 2021-04-30 2:58PM EDT 1,025.00 0.25 0.20 0.33 +0.01 +4.17% 121 756 61.77% TSLA210521C01050000 2021-04-30 2:45PM EDT 1,050.00 0.19 0.20 0.25 0.00 - 257 966 64.06% TSLA210521C01075000 2021-04-30 3:34PM EDT 1,075.00 0.16 0.03 0.17 +0.01 +6.67% 6 298 62.01% TSLA210521C01100000 2021-04-30 3:55PM EDT 1,100.00 0.14 0.13 0.19 -0.01 -6.67% 7,276 9,600 68.07% TSLA210521C01125000 2021-04-30 1:59PM EDT 1,125.00 0.13 0.05 0.17 -0.01 -7.14% 43 165 68.56% TSLA210521C01150000 2021-04-30 3:59PM EDT 1,150.00 0.13 0.00 0.13 +0.01 +8.33% 7,272 8,421 68.07% TSLA210521C01175000 2021-04-30 1:57PM EDT 1,175.00 0.10 0.06 0.28 -0.03 -23.08% 4 275 77.44% TSLA210521C01200000 2021-04-30 1:56PM EDT 1,200.00 0.08 0.05 0.13 -0.02 -20.00% 109 1,462 75.59% TSLA210521C01225000 2021-04-30 3:13PM EDT 1,225.00 0.07 0.01 0.11 -0.06 -46.15% 46 2,575 75.39% TSLA210521C01250000 2021-04-30 3:15PM EDT 1,250.00 0.07 0.05 0.11 -0.01 -12.50% 29 333 79.88% TSLA210521C01275000 2021-04-30 9:30AM EDT 1,275.00 0.10 0.00 0.19 +0.02 +25.00% 3 224 83.59% TSLA210521C01300000 2021-04-30 2:32PM EDT 1,300.00 0.05 0.00 0.26 -0.04 -44.44% 7 499 88.57% TSLA210521C01325000 2021-04-30 1:58PM EDT 1,325.00 0.06 0.05 0.09 -0.03 -33.33% 18 181 86.13% TSLA210521C01350000 2021-04-30 10:50AM EDT 1,350.00 0.08 0.00 0.24 +0.03 +60.00% 2 146 92.77% TSLA210521C01375000 2021-04-29 12:46PM EDT 1,375.00 0.08 0.04 0.05 0.00 - 3 198 87.50% TSLA210521C01400000 2021-04-30 3:43PM EDT 1,400.00 0.04 0.02 0.08 -0.01 -20.00% 14 1,092 90.23% TSLA210521C01425000 2021-04-30 1:33PM EDT 1,425.00 0.04 0.00 0.15 -0.01 -20.00% 1 102 95.51% TSLA210521C01450000 2021-04-30 1:27PM EDT 1,450.00 0.03 0.03 0.10 -0.02 -40.00% 261 452 96.48% TSLA210521C01475000 2021-04-29 11:29AM EDT 1,475.00 0.07 0.00 0.17 0.00 - 8 118 100.78% TSLA210521C01500000 2021-04-30 1:23PM EDT 1,500.00 0.01 0.02 0.04 -0.06 -85.71% 116 1,211 94.53% TSLA210521C01525000 2021-04-29 2:38PM EDT 1,525.00 0.05 0.02 0.09 -0.02 -28.57% 25 174 101.17% TSLA210521C01550000 2021-04-30 11:15AM EDT 1,550.00 0.04 0.02 0.09 -0.01 -20.00% 17 160 103.13% TSLA210521C01575000 2021-04-30 3:15PM EDT 1,575.00 0.01 0.00 0.06 -0.05 -83.33% 81 176 100.00% TSLA210521C01600000 2021-04-30 1:50PM EDT 1,600.00 0.01 0.01 0.03 -0.04 -80.00% 31 357 99.22% TSLA210521C01625000 2021-04-30 1:30PM EDT 1,625.00 0.03 0.02 0.03 -0.01 -25.00% 60 150 102.34% TSLA210521C01650000 2021-04-30 1:30PM EDT 1,650.00 0.04 0.01 0.05 +0.01 +33.33% 32 124 105.47% TSLA210521C01675000 2021-04-30 3:03PM EDT 1,675.00 0.03 0.02 0.03 0.00 - 12 354 105.47% TSLA210521C01700000 2021-04-30 3:46PM EDT 1,700.00 0.01 0.01 0.02 -0.03 -75.00% 832 10,990 103.91% PutsforMay 21, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210521P00020000 2021-04-26 3:26PM EDT 20.00 0.01 0.00 0.01 0.00 - 8 336 412.50% TSLA210521P00050000 2021-04-28 12:48PM EDT 50.00 0.01 0.00 0.01 0.00 - 1 2,107 306.25% TSLA210521P00100000 2021-04-30 2:12PM EDT 100.00 0.01 0.01 0.02 0.00 - 16 1,167 243.75% TSLA210521P00150000 2021-04-28 3:21PM EDT 150.00 0.02 0.01 0.05 0.00 - 1 763 203.13% TSLA210521P00200000 2021-04-30 3:45PM EDT 200.00 0.06 0.03 0.06 +0.02 +50.00% 134 2,634 171.88% TSLA210521P00250000 2021-04-30 3:45PM EDT 250.00 0.08 0.04 0.10 +0.03 +60.00% 116 1,628 148.05% TSLA210521P00300000 2021-04-30 3:29PM EDT 300.00 0.10 0.10 0.21 -0.04 -28.57% 73 2,531 133.01% TSLA210521P00350000 2021-04-30 2:27PM EDT 350.00 0.25 0.25 0.30 -0.02 -7.41% 65 3,529 117.58% TSLA210521P00400000 2021-04-30 3:53PM EDT 400.00 0.46 0.45 0.50 -0.07 -13.21% 264 6,820 103.66% TSLA210521P00425000 2021-04-30 1:19PM EDT 425.00 0.67 0.55 0.68 -0.07 -9.46% 41 5,147 96.97% TSLA210521P00450000 2021-04-30 3:28PM EDT 450.00 0.83 0.83 0.91 -0.19 -18.63% 194 4,757 91.70% TSLA210521P00475000 2021-04-30 3:41PM EDT 475.00 1.13 1.00 1.19 -0.25 -18.12% 296 3,039 85.06% TSLA210521P00500000 2021-04-30 3:59PM EDT 500.00 1.50 1.44 1.55 -0.55 -26.83% 641 6,832 79.64% TSLA210521P00525000 2021-04-30 3:56PM EDT 525.00 2.03 2.00 2.12 -0.87 -30.00% 338 3,042 74.48% TSLA210521P00550000 2021-04-30 3:53PM EDT 550.00 2.84 2.74 2.85 -1.50 -34.56% 724 4,401 69.14% TSLA210521P00575000 2021-04-30 3:49PM EDT 575.00 4.07 3.95 4.20 -2.63 -39.25% 659 4,235 64.96% TSLA210521P00585000 2021-04-30 3:57PM EDT 585.00 4.60 4.60 4.90 -3.32 -41.92% 431 1,852 63.36% TSLA210521P00590000 2021-04-30 3:55PM EDT 590.00 5.10 4.95 5.25 -3.50 -40.70% 308 1,789 62.48% TSLA210521P00595000 2021-04-30 3:57PM EDT 595.00 5.58 5.20 5.65 -3.77 -40.32% 395 1,719 61.42% TSLA210521P00600000 2021-04-30 3:59PM EDT 600.00 5.84 5.75 6.10 -4.36 -42.75% 2,460 8,984 60.84% TSLA210521P00605000 2021-04-30 3:58PM EDT 605.00 6.44 6.15 6.60 -4.56 -41.45% 396 856 60.00% TSLA210521P00610000 2021-04-30 3:55PM EDT 610.00 7.00 6.70 7.15 -5.20 -42.62% 1,188 1,626 59.34% TSLA210521P00615000 2021-04-30 3:57PM EDT 615.00 7.62 7.30 7.70 -5.38 -41.38% 348 2,556 58.64% TSLA210521P00620000 2021-04-30 3:57PM EDT 620.00 8.26 8.00 8.35 -5.96 -41.91% 1,973 3,197 58.08% TSLA210521P00625000 2021-04-30 3:51PM EDT 625.00 9.01 8.65 9.10 -6.54 -42.06% 690 2,781 57.45% TSLA210521P00630000 2021-04-30 3:57PM EDT 630.00 9.55 9.50 9.85 -7.32 -43.39% 325 1,338 56.93% TSLA210521P00635000 2021-04-30 3:37PM EDT 635.00 10.50 10.30 10.70 -7.86 -42.81% 527 1,271 56.33% TSLA210521P00640000 2021-04-30 3:59PM EDT 640.00 11.35 11.20 11.60 -8.68 -43.33% 584 1,955 55.76% TSLA210521P00645000 2021-04-30 3:58PM EDT 645.00 12.40 12.20 12.75 -9.21 -42.62% 259 1,100 55.41% TSLA210521P00650000 2021-04-30 3:59PM EDT 650.00 13.55 13.30 13.70 -9.89 -42.19% 2,103 10,637 54.81% TSLA210521P00655000 2021-04-30 3:57PM EDT 655.00 14.90 14.50 15.00 -10.40 -41.11% 327 749 54.50% TSLA210521P00660000 2021-04-30 3:59PM EDT 660.00 16.00 15.65 16.30 -11.25 -41.28% 539 1,420 53.98% TSLA210521P00665000 2021-04-30 3:59PM EDT 665.00 17.39 17.10 17.70 -11.66 -40.14% 378 692 53.67% TSLA210521P00670000 2021-04-30 3:59PM EDT 670.00 18.80 18.70 19.00 -12.55 -40.03% 896 1,230 53.24% TSLA210521P00675000 2021-04-30 3:57PM EDT 675.00 20.62 20.05 20.75 -13.34 -39.28% 738 3,370 52.82% TSLA210521P00680000 2021-04-30 3:59PM EDT 680.00 21.95 21.75 22.40 -14.55 -39.86% 791 1,728 52.44% TSLA210521P00685000 2021-04-30 3:59PM EDT 685.00 23.91 23.55 24.20 -15.12 -38.74% 824 871 52.11% TSLA210521P00690000 2021-04-30 3:59PM EDT 690.00 25.95 25.35 26.10 -15.66 -37.64% 1,150 1,378 51.68% TSLA210521P00695000 2021-04-30 3:58PM EDT 695.00 27.85 27.50 28.15 -16.60 -37.35% 705 946 51.48% TSLA210521P00700000 2021-04-30 3:59PM EDT 700.00 30.00 29.65 30.25 -17.50 -36.84% 3,134 8,930 51.14% TSLA210521P00705000 2021-04-30 3:58PM EDT 705.00 32.27 31.90 32.50 -18.43 -36.35% 961 1,146 50.83% TSLA210521P00710000 2021-04-30 3:56PM EDT 710.00 34.95 34.15 34.90 -17.90 -33.87% 649 2,179 50.46% TSLA210521P00715000 2021-04-30 3:41PM EDT 715.00 37.50 36.70 37.40 -19.15 -33.80% 298 852 50.21% TSLA210521P00720000 2021-04-30 3:49PM EDT 720.00 39.78 39.30 40.05 -20.22 -33.70% 248 1,068 50.50% TSLA210521P00725000 2021-04-30 3:57PM EDT 725.00 43.05 42.05 42.80 -20.50 -32.26% 243 971 50.25% TSLA210521P00730000 2021-04-30 3:49PM EDT 730.00 47.70 44.90 45.70 -17.65 -27.01% 121 1,263 50.06% TSLA210521P00735000 2021-04-30 3:39PM EDT 735.00 50.64 47.85 48.75 -20.41 -28.73% 94 1,058 49.92% TSLA210521P00740000 2021-04-30 3:21PM EDT 740.00 53.52 51.00 51.90 -21.48 -28.64% 132 7,792 49.77% TSLA210521P00745000 2021-04-30 3:41PM EDT 745.00 58.15 54.20 55.15 -17.15 -22.78% 80 813 49.61% TSLA210521P00750000 2021-04-30 3:21PM EDT 750.00 58.15 57.55 58.50 -25.10 -30.15% 1,224 3,726 49.44% TSLA210521P00755000 2021-04-30 3:49PM EDT 755.00 62.37 61.00 61.95 -29.33 -31.98% 65 378 49.27% TSLA210521P00760000 2021-04-30 3:57PM EDT 760.00 65.97 64.55 65.55 -24.23 -26.86% 266 1,125 49.19% TSLA210521P00765000 2021-04-30 3:11PM EDT 765.00 71.15 68.20 69.20 -23.50 -24.83% 72 236 49.02% TSLA210521P00770000 2021-04-30 2:21PM EDT 770.00 74.75 71.95 72.95 -25.10 -25.14% 43 688 48.87% TSLA210521P00775000 2021-04-30 3:31PM EDT 775.00 79.01 75.80 76.85 -23.89 -23.22% 54 761 48.84% TSLA210521P00780000 2021-04-30 3:53PM EDT 780.00 82.40 79.75 80.80 -24.85 -23.17% 66 1,011 48.74% TSLA210521P00785000 2021-04-30 2:23PM EDT 785.00 87.19 83.80 84.85 -21.56 -19.83% 46 189 48.69% TSLA210521P00790000 2021-04-30 3:12PM EDT 790.00 94.25 87.90 88.95 -18.95 -16.74% 17 269 48.59% TSLA210521P00795000 2021-04-30 1:33PM EDT 795.00 96.40 92.10 93.15 -25.60 -20.98% 38 210 48.55% TSLA210521P00800000 2021-04-30 3:59PM EDT 800.00 97.35 96.40 97.45 -29.40 -23.20% 712 3,593 48.60% TSLA210521P00805000 2021-04-30 3:48PM EDT 805.00 106.16 100.70 101.75 -25.24 -19.21% 33 200 48.51% TSLA210521P00810000 2021-04-30 11:33AM EDT 810.00 110.86 105.10 106.15 -25.24 -18.55% 27 507 48.52% TSLA210521P00815000 2021-04-30 2:52PM EDT 815.00 114.91 109.60 110.60 -24.75 -17.72% 25 288 48.52% TSLA210521P00820000 2021-04-30 2:52PM EDT 820.00 119.60 114.10 115.15 -25.85 -17.77% 712 637 48.69% TSLA210521P00825000 2021-04-30 2:04PM EDT 825.00 124.65 118.70 119.70 -25.70 -17.09% 13 135 48.73% TSLA210521P00830000 2021-04-30 3:22PM EDT 830.00 126.90 123.30 124.30 -27.40 -17.76% 1,309 1,538 48.80% TSLA210521P00835000 2021-04-30 3:34PM EDT 835.00 132.60 128.00 128.95 -26.60 -16.71% 23 107 48.93% TSLA210521P00840000 2021-04-30 3:53PM EDT 840.00 135.75 132.70 133.65 -24.45 -15.26% 2,070 2,177 49.13% TSLA210521P00845000 2021-04-30 3:11PM EDT 845.00 142.05 137.40 138.35 -21.30 -13.04% 36 195 49.23% TSLA210521P00850000 2021-04-30 1:18PM EDT 850.00 147.71 142.15 143.10 -30.31 -17.03% 1,299 1,472 49.41% TSLA210521P00855000 2021-04-30 3:53PM EDT 855.00 150.05 146.95 148.05 -16.60 -9.96% 29 158 50.41% TSLA210521P00860000 2021-04-30 3:24PM EDT 860.00 157.30 151.75 152.85 -27.25 -14.77% 2,091 2,037 50.69% TSLA210521P00865000 2021-04-30 1:49PM EDT 865.00 159.85 156.55 157.50 -12.65 -7.33% 7 72 50.12% TSLA210521P00870000 2021-04-30 1:08PM EDT 870.00 164.70 161.40 162.45 -35.50 -17.73% 2 63 50.98% TSLA210521P00875000 2021-04-30 1:41PM EDT 875.00 165.00 166.25 167.20 -35.85 -17.85% 2 54 50.68% TSLA210521P00880000 2021-04-30 1:32PM EDT 880.00 167.55 170.85 172.45 -41.20 -19.74% 1 103 53.20% TSLA210521P00885000 2021-04-29 11:55AM EDT 885.00 213.60 175.70 177.20 +3.80 +1.81% 4 316 52.84% TSLA210521P00890000 2021-04-28 3:37PM EDT 890.00 196.00 180.60 182.25 0.00 - 5 48 54.21% TSLA210521P00895000 2021-04-30 2:29PM EDT 895.00 190.25 185.50 187.10 -32.95 -14.76% 6 64 54.33% TSLA210521P00900000 2021-04-30 12:55PM EDT 900.00 194.86 190.40 192.05 -29.79 -13.26% 34 469 55.04% TSLA210521P00905000 2021-04-29 3:00PM EDT 905.00 222.35 195.30 196.80 0.00 - 5 48 54.29% TSLA210521P00910000 2021-04-29 9:42AM EDT 910.00 212.15 200.25 201.90 0.00 - 6 99 56.02% TSLA210521P00915000 2021-04-29 12:44PM EDT 915.00 241.90 205.20 206.80 0.00 - 1 32 56.25% TSLA210521P00920000 2021-04-29 2:01PM EDT 920.00 233.70 210.10 211.60 -11.70 -4.77% 2 19 55.59% TSLA210521P00925000 2021-04-27 9:39AM EDT 925.00 231.25 215.05 216.50 0.00 - 2 44 55.63% TSLA210521P00930000 2021-04-29 9:43AM EDT 930.00 236.20 220.00 221.45 0.00 - 3 82 56.08% TSLA210521P00935000 2021-04-29 2:18PM EDT 935.00 258.70 224.95 226.40 0.00 - 8 30 56.49% TSLA210521P00940000 2021-04-28 3:18PM EDT 940.00 242.55 229.95 231.55 0.00 - 3 40 58.86% TSLA210521P00945000 2021-04-26 3:30PM EDT 945.00 239.90 234.90 236.50 0.00 - 1 26 59.29% TSLA210521P00950000 2021-04-28 9:58AM EDT 950.00 247.55 239.85 241.50 0.00 - 8 41 60.18% TSLA210521P00955000 2021-04-28 3:51PM EDT 955.00 257.40 244.85 246.45 0.00 - 1 42 60.57% TSLA210521P00960000 2021-04-27 10:18AM EDT 960.00 255.05 249.80 251.25 0.00 - 5 47 59.20% TSLA210521P00965000 2021-04-28 3:41PM EDT 965.00 278.15 254.80 256.40 -0.50 -0.18% 1 27 61.79% TSLA210521P00970000 2021-04-22 11:41AM EDT 970.00 274.40 259.75 261.20 0.00 - 5 75 60.23% TSLA210521P00975000 2021-04-29 10:28AM EDT 975.00 286.45 261.30 269.90 0.00 - 1 50 85.12% TSLA210521P00980000 2021-04-26 11:37AM EDT 980.00 281.90 266.25 274.85 0.00 - 3 35 85.94% TSLA210521P00985000 2021-04-26 10:22AM EDT 985.00 291.20 271.25 279.85 0.00 - 4 60 86.95% TSLA210521P00990000 2021-04-30 3:37PM EDT 990.00 284.50 276.20 284.85 -0.10 -0.04% 2 35 87.96% TSLA210521P00995000 2021-04-23 9:49AM EDT 995.00 300.55 281.20 289.80 0.00 - 5 33 88.74% TSLA210521P01000000 2021-04-26 1:09PM EDT 1,000.00 298.85 286.15 294.80 0.00 - 7 58 89.73% TSLA210521P01025000 2021-04-27 12:52PM EDT 1,025.00 312.10 311.10 319.75 0.00 - 2 39 94.34% TSLA210521P01050000 2021-04-30 2:33PM EDT 1,050.00 344.65 338.80 341.85 -15.30 -4.25% 7,233 7,616 80.47% TSLA210521P01075000 2021-04-27 9:42AM EDT 1,075.00 354.25 361.00 369.70 0.00 - 2 38 103.25% TSLA210521P01100000 2021-04-30 2:33PM EDT 1,100.00 394.62 388.90 393.05 -15.28 -3.73% 4,797 5,067 75.83% TSLA210521P01125000 2021-04-26 10:49AM EDT 1,125.00 387.30 410.95 419.65 0.00 - 2 26 111.51% TSLA210521P01150000 2021-04-26 11:43AM EDT 1,150.00 410.70 435.95 444.65 0.00 - 1 32 115.58% TSLA210521P01175000 2021-04-26 11:24AM EDT 1,175.00 438.45 460.95 469.65 0.00 - 2 12 119.51% TSLA210521P01200000 2021-04-26 3:30PM EDT 1,200.00 464.20 485.95 494.65 0.00 - 3 8 123.33% TSLA210521P01225000 2021-04-26 12:01PM EDT 1,225.00 487.25 510.90 519.65 0.00 - 3 4 127.05% TSLA210521P01250000 2021-04-26 1:02PM EDT 1,250.00 511.55 535.90 544.65 0.00 - 8 18 130.65% TSLA210521P01275000 2021-04-26 11:03AM EDT 1,275.00 536.85 560.90 569.65 0.00 - 2 4 134.17% TSLA210521P01300000 2021-04-22 3:20PM EDT 1,300.00 579.40 585.90 594.65 0.00 - 11 3 137.60% TSLA210521P01325000 2021-04-22 2:19PM EDT 1,325.00 602.60 610.90 619.65 0.00 - 11 10 140.93% TSLA210521P01350000 2021-04-22 10:01AM EDT 1,350.00 610.05 635.90 644.65 0.00 - 1 4 144.19% TSLA210521P01375000 2021-04-20 1:03PM EDT 1,375.00 660.60 660.90 669.65 0.00 - 14 10 147.36% TSLA210521P01400000 2021-04-16 12:53PM EDT 1,400.00 654.55 685.90 694.65 0.00 - 7 8 150.46% TSLA210521P01425000 2021-04-15 2:37PM EDT 1,425.00 692.05 710.90 719.65 0.00 - 8 18 153.49% TSLA210521P01450000 2021-04-19 12:07AM EDT 1,450.00 717.00 735.90 744.65 0.00 - - 2 156.46% TSLA210521P01475000 2021-04-14 11:43AM EDT 1,475.00 751.20 760.90 769.65 0.00 - 3 0 159.35% TSLA210521P01500000 2021-04-09 11:47AM EDT 1,500.00 827.80 785.90 794.65 0.00 - 1 3 162.18% TSLA210521P01525000 2021-03-19 9:40AM EDT 1,525.00 881.40 782.30 791.15 0.00 - 3 4 0.00% TSLA210521P01550000 2021-03-19 9:34AM EDT 1,550.00 902.10 807.25 816.20 0.00 - 1 2 0.00% TSLA210521P01575000 2021-03-19 9:30AM EDT 1,575.00 807.25 832.40 841.15 0.00 - 1 6 0.00% TSLA210521P01625000 2021-03-04 3:14PM EDT 1,625.00 1,022.70 959.05 967.15 0.00 - - 1 303.49% TSLA210521P01675000 2021-04-05 10:32AM EDT 1,675.00 976.10 960.90 969.65 0.00 - 2 0 180.47% TSLA210521P01700000 2021-04-23 12:20PM EDT 1,700.00 968.46 985.90 994.65 0.00 - 3 0 182.89% 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