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 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 300.00 441.65 405.60 413.15 0.00 - 3 3 178.69% TSLA210528C00400000 2021-04-30 10:39AM EDT 400.00 293.46 306.10 314.70 -32.24 -9.90% 5 8 98.88% TSLA210528C00450000 2021-04-30 1:18PM EDT 450.00 262.50 256.65 265.20 +37.70 +16.77% 5 53 86.45% TSLA210528C00460000 2021-04-30 12:45PM EDT 460.00 247.00 246.85 255.30 +7.00 +2.92% 1 2 84.18% TSLA210528C00500000 2021-04-30 3:18PM EDT 500.00 203.05 207.80 216.10 +5.00 +2.52% 1 10 76.03% TSLA210528C00530000 2021-04-30 1:22PM EDT 530.00 185.68 182.40 183.70 +38.63 +26.27% 3 8 70.75% TSLA210528C00540000 2021-04-30 1:22PM EDT 540.00 172.34 173.00 174.20 +26.69 +18.32% 7 22 69.37% TSLA210528C00550000 2021-04-30 3:00PM EDT 550.00 159.40 163.45 164.70 +25.40 +18.96% 1 51 67.46% TSLA210528C00560000 2021-04-23 12:12PM EDT 560.00 149.20 154.05 155.35 -32.14 -17.72% 1 11 65.86% TSLA210528C00570000 2021-04-23 12:12PM EDT 570.00 149.79 144.80 146.05 0.00 - 2 14 64.33% TSLA210528C00590000 2021-04-29 10:38AM EDT 590.00 103.98 126.65 127.90 0.00 - 2 6 61.55% TSLA210528C00600000 2021-04-30 1:13PM EDT 600.00 118.20 117.85 119.10 +27.50 +30.32% 17 136 60.36% TSLA210528C00605000 2021-04-30 1:13PM EDT 605.00 109.34 113.50 114.75 +17.07 +18.50% 4 20 59.75% TSLA210528C00610000 2021-04-30 12:02PM EDT 610.00 103.40 109.30 110.50 +20.65 +24.95% 9 29 59.32% TSLA210528C00615000 2021-04-30 10:26AM EDT 615.00 90.02 105.10 106.30 -6.81 -7.03% 2 19 58.83% TSLA210528C00620000 2021-04-30 12:49PM EDT 620.00 98.25 100.95 102.15 +17.60 +21.82% 17 53 58.34% TSLA210528C00625000 2021-04-30 10:26AM EDT 625.00 89.25 96.85 98.00 +13.15 +17.28% 3 23 57.80% TSLA210528C00630000 2021-04-30 1:38PM EDT 630.00 90.90 92.85 94.00 +21.70 +31.36% 17 27 57.39% TSLA210528C00635000 2021-04-29 2:20PM EDT 635.00 66.40 88.90 90.05 0.00 - 2 12 56.95% TSLA210528C00640000 2021-04-30 9:30AM EDT 640.00 81.90 85.05 86.20 +20.70 +33.82% 2 11 56.58% TSLA210528C00645000 2021-04-28 12:03PM EDT 645.00 58.60 81.25 82.40 0.00 - 5 14 56.18% TSLA210528C00650000 2021-04-30 2:41PM EDT 650.00 75.60 77.55 78.65 +20.15 +36.34% 13 59 55.79% TSLA210528C00655000 2021-04-30 12:54PM EDT 655.00 72.60 73.90 75.00 +21.10 +40.97% 1 63 55.40% TSLA210528C00657500 2021-04-29 3:02PM EDT 657.50 45.21 72.10 73.25 -10.19 -18.39% 2 10 55.23% TSLA210528C00660000 2021-04-30 11:53AM EDT 660.00 67.30 70.35 71.45 +13.45 +24.98% 40 42 55.04% TSLA210528C00662500 2021-04-30 10:58AM EDT 662.50 60.65 68.60 69.70 +11.66 +23.80% 3 5 54.86% TSLA210528C00665000 2021-04-30 9:49AM EDT 665.00 57.45 66.90 68.00 +7.85 +15.83% 5 21 54.72% TSLA210528C00667500 2021-04-30 2:57PM EDT 667.50 61.85 65.20 66.30 +16.25 +35.64% 7 13 54.55% TSLA210528C00670000 2021-04-30 3:59PM EDT 670.00 63.97 63.55 64.60 +15.97 +33.27% 101 113 54.39% TSLA210528C00672500 2021-04-30 1:43PM EDT 672.50 62.60 61.90 62.95 +19.70 +45.92% 55 36 54.23% TSLA210528C00675000 2021-04-30 2:35PM EDT 675.00 60.00 60.25 61.30 +18.15 +43.37% 54 93 54.04% TSLA210528C00677500 2021-04-30 3:26PM EDT 677.50 55.98 58.65 59.70 +15.78 +39.25% 43 50 53.89% TSLA210528C00680000 2021-04-30 2:56PM EDT 680.00 54.95 57.10 58.10 +15.95 +40.90% 137 160 53.75% TSLA210528C00682500 2021-04-30 3:52PM EDT 682.50 54.25 55.50 56.55 +16.25 +42.76% 65 20 53.57% TSLA210528C00685000 2021-04-30 2:22PM EDT 685.00 52.54 54.00 55.00 +16.01 +43.83% 40 84 53.44% TSLA210528C00687500 2021-04-30 1:38PM EDT 687.50 52.50 52.50 53.50 +15.50 +41.89% 24 20 53.31% TSLA210528C00690000 2021-04-30 3:57PM EDT 690.00 50.83 51.05 52.00 +15.93 +45.64% 69 112 53.17% TSLA210528C00692500 2021-04-30 1:35PM EDT 692.50 53.00 49.60 50.50 +20.00 +60.61% 34 29 53.01% TSLA210528C00695000 2021-04-30 3:41PM EDT 695.00 48.51 48.15 49.05 +12.49 +34.68% 143 156 52.85% TSLA210528C00697500 2021-04-30 3:41PM EDT 697.50 44.65 46.75 47.65 +10.35 +30.17% 123 81 52.73% TSLA210528C00700000 2021-04-30 3:57PM EDT 700.00 45.30 45.35 46.30 +15.30 +51.00% 714 386 52.61% TSLA210528C00702500 2021-04-30 3:54PM EDT 702.50 44.00 44.00 44.90 +13.60 +44.74% 45 45 52.46% TSLA210528C00705000 2021-04-30 3:43PM EDT 705.00 39.25 42.70 43.55 +11.24 +40.13% 213 177 52.34% TSLA210528C00707500 2021-04-30 3:58PM EDT 707.50 41.60 41.40 42.25 +11.45 +37.98% 168 65 52.22% TSLA210528C00710000 2021-04-30 3:57PM EDT 710.00 40.31 40.10 40.95 +14.21 +54.44% 160 164 52.08% TSLA210528C00712500 2021-04-30 3:58PM EDT 712.50 39.00 38.85 39.70 +13.80 +54.76% 99 70 51.96% TSLA210528C00715000 2021-04-30 2:57PM EDT 715.00 37.90 37.65 38.45 +13.50 +55.33% 49 146 51.85% TSLA210528C00717500 2021-04-30 3:50PM EDT 717.50 35.23 36.45 37.25 +8.83 +33.45% 19 100 51.74% TSLA210528C00720000 2021-04-30 3:59PM EDT 720.00 35.90 35.25 36.10 +13.53 +60.48% 161 205 51.63% TSLA210528C00722500 2021-04-30 3:58PM EDT 722.50 34.29 34.10 34.95 +10.14 +41.99% 10 49 51.52% TSLA210528C00725000 2021-04-30 3:55PM EDT 725.00 32.25 33.00 33.85 +11.40 +54.68% 124 192 51.44% TSLA210528C00727500 2021-04-30 1:43PM EDT 727.50 32.70 31.90 32.75 +12.25 +59.90% 30 137 51.33% TSLA210528C00730000 2021-04-30 3:59PM EDT 730.00 31.00 30.85 31.65 +11.60 +59.79% 189 286 51.23% TSLA210528C00732500 2021-04-30 11:01AM EDT 732.50 31.75 29.80 30.60 +10.45 +49.06% 4 67 51.13% TSLA210528C00735000 2021-04-30 3:53PM EDT 735.00 28.98 28.75 29.60 +10.63 +57.93% 66 234 51.03% TSLA210528C00737500 2021-04-30 2:14PM EDT 737.50 26.61 27.80 28.60 +9.06 +51.62% 31 138 50.96% TSLA210528C00740000 2021-04-30 3:57PM EDT 740.00 26.67 26.80 27.65 +10.15 +61.44% 114 375 50.86% TSLA210528C00742500 2021-04-30 1:51PM EDT 742.50 26.00 25.85 26.70 +9.50 +57.58% 11 23 50.77% TSLA210528C00745000 2021-04-30 3:57PM EDT 745.00 24.82 24.95 25.80 +8.58 +52.83% 25 232 50.71% TSLA210528C00747500 2021-04-30 3:59PM EDT 747.50 24.35 24.05 24.90 +9.60 +65.08% 75 30 50.62% TSLA210528C00750000 2021-04-30 3:57PM EDT 750.00 23.45 23.20 24.05 +9.15 +63.99% 402 522 50.57% TSLA210528C00752500 2021-04-30 3:14PM EDT 752.50 20.05 22.35 23.20 +5.10 +34.11% 12 10 50.49% TSLA210528C00755000 2021-04-30 3:56PM EDT 755.00 21.80 21.50 22.35 +8.55 +64.53% 69 79 50.38% TSLA210528C00760000 2021-04-30 3:48PM EDT 760.00 18.50 19.95 20.80 +6.30 +51.64% 63 125 50.27% TSLA210528C00765000 2021-04-30 3:16PM EDT 765.00 18.50 18.45 19.25 +7.39 +66.52% 75 24 50.08% TSLA210528C00770000 2021-04-30 3:22PM EDT 770.00 17.30 17.05 17.85 +7.00 +67.96% 453 209 50.53% TSLA210528C00775000 2021-04-30 2:13PM EDT 775.00 15.38 15.75 16.55 +4.46 +40.84% 62 79 50.45% TSLA210528C00780000 2021-04-30 3:30PM EDT 780.00 14.77 14.50 15.30 +6.12 +70.75% 118 148 50.33% TSLA210528C00785000 2021-04-30 3:57PM EDT 785.00 13.50 13.35 14.15 +4.40 +48.35% 80 50 50.25% TSLA210528C00790000 2021-04-30 3:18PM EDT 790.00 10.91 12.30 13.05 +3.56 +48.44% 150 86 50.14% TSLA210528C00795000 2021-04-30 3:06PM EDT 795.00 11.05 11.30 12.05 +4.35 +64.93% 83 77 50.08% TSLA210528C00800000 2021-04-30 3:57PM EDT 800.00 10.60 10.40 11.00 +4.50 +73.77% 663 873 49.82% TSLA210528C00805000 2021-04-30 2:52PM EDT 805.00 9.85 9.55 10.25 +4.02 +68.95% 51 82 49.99% TSLA210528C00810000 2021-04-30 3:47PM EDT 810.00 9.00 8.75 9.50 +3.60 +66.67% 116 178 50.06% TSLA210528C00815000 2021-04-30 3:29PM EDT 815.00 8.05 8.00 8.75 +3.10 +62.63% 22 49 50.03% TSLA210528C00820000 2021-04-30 3:41PM EDT 820.00 7.25 7.35 8.00 +2.80 +62.92% 138 346 49.90% TSLA210528C00830000 2021-04-30 3:53PM EDT 830.00 6.42 6.20 6.90 +2.67 +71.20% 186 213 50.19% TSLA210528C00840000 2021-04-30 3:55PM EDT 840.00 5.26 5.20 5.85 +2.06 +64.38% 96 139 50.25% TSLA210528C00850000 2021-04-30 3:59PM EDT 850.00 4.59 4.40 4.85 +1.83 +66.30% 263 587 50.04% TSLA210528C00860000 2021-04-30 3:36PM EDT 860.00 3.82 3.75 4.15 +1.33 +53.41% 40 119 50.30% TSLA210528C00870000 2021-04-30 3:11PM EDT 870.00 3.00 3.15 3.55 +0.91 +43.54% 40 110 50.56% TSLA210528C00880000 2021-04-30 2:14PM EDT 880.00 2.61 2.71 3.05 +0.51 +24.29% 38 223 50.24% TSLA210528C00890000 2021-04-30 1:58PM EDT 890.00 2.26 2.31 2.62 +0.67 +42.14% 23 107 50.55% TSLA210528C00900000 2021-04-30 3:59PM EDT 900.00 2.15 1.96 2.30 +0.71 +49.31% 384 559 50.95% TSLA210528C00910000 2021-04-30 3:49PM EDT 910.00 1.85 1.68 2.01 +0.67 +56.78% 16 64 51.37% TSLA210528C00920000 2021-04-30 2:19PM EDT 920.00 1.66 1.43 1.77 +0.57 +52.29% 33 92 51.77% TSLA210528C00930000 2021-04-30 1:29PM EDT 930.00 1.76 1.22 1.58 +0.80 +83.33% 29 48 52.26% TSLA210528C00940000 2021-04-30 2:23PM EDT 940.00 1.24 1.05 1.42 +0.33 +36.26% 52 82 52.78% TSLA210528C00950000 2021-04-30 3:49PM EDT 950.00 1.13 0.99 1.14 +0.35 +44.87% 181 171 53.10% TSLA210528C00960000 2021-04-30 1:07PM EDT 960.00 0.95 0.87 1.15 +0.13 +15.85% 10 80 54.21% TSLA210528C00970000 2021-04-30 1:48PM EDT 970.00 0.94 0.77 0.90 +0.09 +10.59% 34 45 54.15% TSLA210528C00980000 2021-04-30 3:29PM EDT 980.00 0.75 0.68 0.95 +0.15 +25.00% 9 130 55.42% TSLA210528C00990000 2021-04-30 3:46PM EDT 990.00 0.70 0.60 0.84 +0.13 +22.81% 26 198 55.86% TSLA210528C01000000 2021-04-30 3:46PM EDT 1,000.00 0.61 0.55 0.74 +0.11 +22.00% 92 466 56.40% TSLA210528C01025000 2021-04-30 2:21PM EDT 1,025.00 0.53 0.40 0.62 +0.08 +17.78% 17 78 57.93% TSLA210528C01050000 2021-04-30 3:29PM EDT 1,050.00 0.41 0.32 0.51 +0.01 +2.50% 4 73 59.57% TSLA210528C01075000 2021-04-30 1:41PM EDT 1,075.00 0.40 0.17 0.56 +0.06 +17.65% 3 30 61.67% TSLA210528C01100000 2021-04-30 12:00PM EDT 1,100.00 0.30 0.23 0.51 0.00 - 9 146 64.65% TSLA210528C01125000 2021-04-29 3:04PM EDT 1,125.00 0.27 0.07 0.38 0.00 - 12 16 63.87% TSLA210528C01150000 2021-04-30 2:36PM EDT 1,150.00 0.20 0.21 0.45 -0.14 -41.18% 4 41 69.34% TSLA210528C01175000 2021-04-30 9:35AM EDT 1,175.00 0.20 0.01 0.42 -0.30 -60.00% 1 27 68.70% TSLA210528C01200000 2021-04-30 1:23PM EDT 1,200.00 0.19 0.00 0.40 +0.04 +26.67% 6 61 70.70% TSLA210528C01225000 2021-04-30 10:14AM EDT 1,225.00 0.13 0.08 0.38 -0.13 -50.00% 5 22 74.12% TSLA210528C01250000 2021-04-29 1:26PM EDT 1,250.00 0.14 0.00 0.25 -0.03 -17.65% 11 116 72.07% TSLA210528C01275000 2021-04-28 1:46PM EDT 1,275.00 0.11 0.00 0.11 0.00 - 3 11 69.14% TSLA210528C01300000 2021-04-29 11:47AM EDT 1,300.00 0.15 0.04 0.13 +0.02 +15.38% 1 165 73.83% TSLA210528C01325000 2021-04-30 1:58PM EDT 1,325.00 0.08 0.00 0.32 -0.05 -38.46% 3 32 80.37% TSLA210528C01350000 2021-04-30 3:37PM EDT 1,350.00 0.10 0.00 0.13 +0.02 +25.00% 16 42 76.17% TSLA210528C01375000 2021-04-30 9:44AM EDT 1,375.00 0.11 0.01 0.29 -0.02 -15.38% 1 7 83.98% TSLA210528C01400000 2021-04-27 12:31PM EDT 1,400.00 0.12 0.01 0.30 -0.03 -20.00% 1 13 86.33% TSLA210528C01425000 2021-04-30 2:48PM EDT 1,425.00 0.07 0.01 0.29 -0.06 -46.15% 10 2 87.99% TSLA210528C01450000 2021-04-30 2:16PM EDT 1,450.00 0.07 0.01 0.11 +0.01 +16.67% 13 66 83.01% TSLA210528C01475000 2021-04-30 3:38PM EDT 1,475.00 0.06 0.02 0.06 -0.02 -25.00% 1 48 82.03% TSLA210528C01500000 2021-04-30 10:01AM EDT 1,500.00 0.09 0.05 0.10 -0.01 -10.00% 12 81 88.09% TSLA210528C01525000 2021-04-30 10:29AM EDT 1,525.00 0.06 0.00 0.10 -0.02 -25.00% 15 71 86.91% PutsforMay 28, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210528P00100000 2021-04-26 2:01PM EDT 100.00 0.02 0.00 0.05 0.00 - 1 28 218.75% TSLA210528P00150000 2021-04-30 1:51PM EDT 150.00 0.04 0.01 0.05 +0.03 +300.00% 26 25 175.78% TSLA210528P00200000 2021-04-30 2:02PM EDT 200.00 0.06 0.01 0.10 +0.01 +20.00% 2 28 151.56% TSLA210528P00250000 2021-04-30 3:42PM EDT 250.00 0.17 0.02 0.18 +0.05 +41.67% 9 66 132.42% TSLA210528P00300000 2021-04-30 3:22PM EDT 300.00 0.22 0.00 0.39 +0.01 +4.76% 4 149 117.97% TSLA210528P00350000 2021-04-30 12:46PM EDT 350.00 0.36 0.32 0.45 -0.12 -25.00% 60 262 105.96% TSLA210528P00400000 2021-04-30 1:28PM EDT 400.00 0.81 0.63 0.81 -0.08 -8.99% 19 232 94.92% TSLA210528P00410000 2021-04-29 1:58PM EDT 410.00 1.08 0.71 0.92 0.00 - 1 29 92.85% TSLA210528P00420000 2021-04-30 1:22PM EDT 420.00 0.89 0.80 1.02 -0.11 -11.00% 15 34 90.63% TSLA210528P00430000 2021-04-30 2:57PM EDT 430.00 1.08 0.89 1.14 +0.13 +13.68% 57 51 88.45% TSLA210528P00440000 2021-04-30 3:37PM EDT 440.00 1.16 1.01 1.26 -0.39 -25.16% 8 69 86.33% TSLA210528P00450000 2021-04-30 3:11PM EDT 450.00 1.38 1.19 1.39 -0.24 -14.81% 39 209 84.47% TSLA210528P00460000 2021-04-30 10:43AM EDT 460.00 1.48 1.32 1.55 -0.71 -32.42% 6 52 82.35% TSLA210528P00470000 2021-04-30 11:03AM EDT 470.00 1.73 1.49 1.72 -0.29 -14.36% 12 169 80.32% TSLA210528P00480000 2021-04-30 1:59PM EDT 480.00 1.83 1.69 1.92 -0.53 -22.46% 13 125 78.41% TSLA210528P00490000 2021-04-30 1:09PM EDT 490.00 2.00 1.90 2.16 -0.77 -27.80% 11 153 76.51% TSLA210528P00500000 2021-04-30 3:36PM EDT 500.00 2.38 2.15 2.38 -0.79 -24.92% 91 918 74.51% TSLA210528P00510000 2021-04-30 1:46PM EDT 510.00 2.68 2.44 2.73 -0.77 -22.32% 36 111 72.88% TSLA210528P00520000 2021-04-30 3:49PM EDT 520.00 3.01 2.75 3.10 -0.99 -24.75% 275 254 71.12% TSLA210528P00530000 2021-04-30 2:59PM EDT 530.00 3.50 3.10 3.50 -1.29 -26.93% 147 279 69.35% TSLA210528P00540000 2021-04-30 3:37PM EDT 540.00 3.85 3.55 3.95 -1.65 -30.00% 46 169 67.70% TSLA210528P00550000 2021-04-30 3:58PM EDT 550.00 4.24 4.10 4.50 -2.31 -35.27% 135 753 66.22% TSLA210528P00560000 2021-04-30 3:55PM EDT 560.00 5.00 4.70 5.15 -2.55 -33.77% 64 292 64.74% TSLA210528P00570000 2021-04-30 3:19PM EDT 570.00 5.75 5.40 5.90 -2.94 -33.83% 291 985 63.31% TSLA210528P00580000 2021-04-30 3:53PM EDT 580.00 6.70 6.20 6.80 -3.30 -33.00% 92 321 61.97% TSLA210528P00590000 2021-04-30 1:56PM EDT 590.00 7.82 7.15 7.80 -3.83 -32.88% 74 335 60.64% TSLA210528P00600000 2021-04-30 3:58PM EDT 600.00 8.73 8.30 8.95 -5.24 -37.51% 402 1,149 59.42% TSLA210528P00605000 2021-04-30 3:25PM EDT 605.00 9.75 8.95 9.65 -5.28 -35.13% 139 163 58.91% TSLA210528P00610000 2021-04-30 3:25PM EDT 610.00 10.83 10.00 10.35 -5.47 -33.56% 68 257 58.73% TSLA210528P00615000 2021-04-30 3:14PM EDT 615.00 11.42 10.45 11.15 -5.74 -33.45% 17 136 57.91% TSLA210528P00620000 2021-04-30 3:28PM EDT 620.00 11.65 11.30 12.00 -6.75 -36.68% 70 345 57.46% TSLA210528P00625000 2021-04-30 2:18PM EDT 625.00 13.79 12.20 12.95 -6.21 -31.05% 55 655 57.04% TSLA210528P00630000 2021-04-30 3:28PM EDT 630.00 13.55 13.15 13.90 -6.63 -32.85% 72 227 56.57% TSLA210528P00635000 2021-04-30 3:48PM EDT 635.00 15.50 14.20 15.00 -7.00 -31.11% 33 169 56.21% TSLA210528P00640000 2021-04-30 3:38PM EDT 640.00 17.05 15.35 16.10 -8.02 -31.99% 59 682 55.82% TSLA210528P00645000 2021-04-30 3:23PM EDT 645.00 18.30 16.55 17.30 -8.54 -31.82% 27 299 55.44% TSLA210528P00650000 2021-04-30 3:51PM EDT 650.00 19.07 17.90 18.60 -9.69 -33.69% 201 583 55.15% TSLA210528P00655000 2021-04-30 3:52PM EDT 655.00 20.35 19.20 19.95 -9.91 -32.75% 28 201 54.74% TSLA210528P00657500 2021-04-30 3:29PM EDT 657.50 21.10 19.90 20.70 -10.76 -33.77% 20 137 54.58% TSLA210528P00660000 2021-04-30 2:59PM EDT 660.00 22.98 20.60 21.45 -9.52 -29.29% 67 606 54.40% TSLA210528P00662500 2021-04-30 11:59AM EDT 662.50 23.80 21.35 22.15 -9.92 -29.42% 8 50 54.19% TSLA210528P00665000 2021-04-30 3:45PM EDT 665.00 22.61 22.10 22.95 -12.17 -34.99% 71 559 54.02% TSLA210528P00667500 2021-04-30 3:38PM EDT 667.50 24.80 22.90 23.75 -10.60 -29.94% 10 33 53.86% TSLA210528P00670000 2021-04-30 3:58PM EDT 670.00 24.30 23.75 24.55 -13.00 -34.85% 241 491 53.71% TSLA210528P00672500 2021-04-30 2:22PM EDT 672.50 26.17 24.55 25.45 -11.83 -31.13% 36 59 53.56% TSLA210528P00675000 2021-04-30 3:15PM EDT 675.00 26.78 25.45 26.30 -12.52 -31.86% 107 466 53.41% TSLA210528P00677500 2021-04-30 3:13PM EDT 677.50 29.05 26.40 27.20 -11.87 -29.01% 77 38 53.30% TSLA210528P00680000 2021-04-30 3:36PM EDT 680.00 28.45 27.25 28.10 -13.65 -32.42% 88 177 53.09% TSLA210528P00682500 2021-04-30 2:58PM EDT 682.50 31.00 28.20 29.05 -12.30 -28.41% 5 30 52.96% TSLA210528P00685000 2021-04-30 3:42PM EDT 685.00 31.70 29.15 30.00 -15.24 -32.47% 26 76 52.80% TSLA210528P00687500 2021-04-30 1:46PM EDT 687.50 31.70 30.15 31.00 -17.70 -35.83% 9 17 52.67% TSLA210528P00690000 2021-04-30 3:48PM EDT 690.00 33.99 31.15 32.00 -13.33 -28.17% 42 141 52.51% TSLA210528P00692500 2021-04-30 1:19PM EDT 692.50 33.00 32.20 33.05 -12.50 -27.47% 43 37 52.38% TSLA210528P00695000 2021-04-30 3:49PM EDT 695.00 35.50 33.25 34.10 -14.85 -29.49% 47 118 52.23% TSLA210528P00697500 2021-04-30 1:54PM EDT 697.50 36.50 34.50 35.20 -20.80 -36.30% 106 32 52.21% TSLA210528P00700000 2021-04-30 3:48PM EDT 700.00 36.00 35.45 36.30 -17.00 -32.08% 230 446 51.96% TSLA210528P00702500 2021-04-30 3:49PM EDT 702.50 37.95 36.60 37.45 -18.11 -32.30% 45 44 51.84% TSLA210528P00705000 2021-04-30 3:54PM EDT 705.00 39.15 37.75 38.60 -16.15 -29.20% 76 82 51.69% TSLA210528P00707500 2021-04-30 2:09PM EDT 707.50 42.25 38.95 39.80 -18.50 -30.45% 25 32 51.58% TSLA210528P00710000 2021-04-30 3:59PM EDT 710.00 40.60 40.20 41.00 -15.15 -27.17% 48 201 51.46% TSLA210528P00712500 2021-04-30 2:00PM EDT 712.50 43.00 41.40 42.25 -14.00 -24.56% 70 94 51.32% TSLA210528P00715000 2021-04-30 3:48PM EDT 715.00 45.47 42.70 43.55 -15.78 -25.76% 26 124 51.24% TSLA210528P00717500 2021-04-30 10:34AM EDT 717.50 54.00 44.00 44.85 -8.82 -14.04% 2 121 51.12% TSLA210528P00720000 2021-04-30 3:54PM EDT 720.00 45.75 45.35 46.20 -18.95 -29.29% 39 107 51.05% TSLA210528P00722500 2021-04-29 3:35PM EDT 722.50 60.38 46.65 47.55 -5.82 -8.79% 2 24 50.90% TSLA210528P00725000 2021-04-30 3:11PM EDT 725.00 52.00 48.00 48.95 -18.20 -25.93% 10 98 50.80% TSLA210528P00727500 2021-04-30 2:18PM EDT 727.50 51.58 49.40 50.35 -15.92 -23.59% 22 62 50.69% TSLA210528P00730000 2021-04-30 2:46PM EDT 730.00 51.40 50.85 51.75 -16.60 -24.41% 10 239 50.58% TSLA210528P00732500 2021-04-30 11:36AM EDT 732.50 56.30 52.30 53.25 -14.61 -20.60% 14 31 50.51% TSLA210528P00735000 2021-04-30 2:44PM EDT 735.00 56.50 53.80 54.75 -15.43 -21.45% 11 135 50.44% TSLA210528P00737500 2021-04-30 9:43AM EDT 737.50 81.10 55.25 56.25 +21.67 +36.46% 1 15 50.30% TSLA210528P00740000 2021-04-30 3:29PM EDT 740.00 58.99 56.80 57.80 -25.91 -30.52% 54 263 50.24% TSLA210528P00742500 2021-04-26 9:59AM EDT 742.50 56.12 58.40 59.45 0.00 - 20 19 50.24% TSLA210528P00745000 2021-04-30 1:30PM EDT 745.00 58.70 59.95 60.95 -26.75 -31.30% 2 39 50.07% TSLA210528P00747500 2021-04-29 10:12AM EDT 747.50 82.09 61.50 62.55 +0.79 +0.97% 1 6 50.65% TSLA210528P00750000 2021-04-30 1:57PM EDT 750.00 64.00 63.15 64.20 -29.10 -31.26% 18 206 50.60% TSLA210528P00752500 2021-04-27 12:09PM EDT 752.50 66.52 64.80 65.85 0.00 - 15 43 50.52% TSLA210528P00755000 2021-04-28 10:10AM EDT 755.00 71.30 66.45 67.55 0.00 - 1 21 50.47% TSLA210528P00760000 2021-04-30 1:47PM EDT 760.00 72.80 69.90 70.95 -26.67 -26.81% 11 53 50.30% TSLA210528P00765000 2021-04-28 10:14AM EDT 765.00 80.70 73.40 74.50 0.00 - 1 63 50.22% TSLA210528P00770000 2021-04-30 9:50AM EDT 770.00 101.45 76.95 78.10 +2.48 +2.51% 12 71 50.09% TSLA210528P00775000 2021-04-26 10:22AM EDT 775.00 87.49 80.65 81.80 0.00 - 3 111 50.00% TSLA210528P00780000 2021-04-30 1:00PM EDT 780.00 88.23 84.40 85.55 -16.77 -15.97% 10 67 49.86% TSLA210528P00790000 2021-04-30 3:48PM EDT 790.00 96.65 92.15 93.35 -18.54 -16.10% 2 89 49.72% TSLA210528P00795000 2021-04-30 11:52AM EDT 795.00 100.50 96.15 97.35 -5.30 -5.01% 3 32 49.65% TSLA210528P00800000 2021-04-30 3:44PM EDT 800.00 106.00 100.25 101.40 -17.00 -13.82% 8 135 49.55% TSLA210528P00805000 2021-04-22 11:57AM EDT 805.00 109.80 104.40 105.55 0.00 - 3 9 49.52% TSLA210528P00810000 2021-04-29 12:14PM EDT 810.00 119.05 108.65 109.90 -24.97 -17.34% 2 31 49.77% TSLA210528P00815000 2021-04-30 3:41PM EDT 815.00 118.00 112.90 114.15 -30.20 -20.38% 3 4 49.73% TSLA210528P00820000 2021-04-30 2:52PM EDT 820.00 122.39 117.25 118.50 -26.16 -17.61% 2 10 49.79% TSLA210528P00830000 2021-04-29 9:30AM EDT 830.00 130.70 126.05 127.15 +7.10 +5.74% 3 2 49.51% TSLA210528P00850000 2021-04-30 11:37AM EDT 850.00 151.75 144.25 145.50 -19.30 -11.28% 1 4 50.31% TSLA210528P00860000 2021-04-22 2:27PM EDT 860.00 157.65 153.55 154.80 +7.13 +4.74% 1 1 50.59% TSLA210528P00870000 2021-04-30 3:21PM EDT 870.00 171.60 162.95 164.05 +34.45 +25.12% 1 6 50.39% TSLA210528P00900000 2021-04-26 1:29PM EDT 900.00 198.90 191.70 192.80 -20.58 -9.38% 1 4 51.49% TSLA210528P00930000 2021-04-12 9:55AM EDT 930.00 238.00 218.40 225.70 0.00 - - 1 52.87% TSLA210528P00980000 2021-04-27 12:03PM EDT 980.00 265.62 266.70 275.20 0.00 - 4 3 50.24% TSLA210528P00990000 2021-04-27 12:03PM EDT 990.00 275.52 276.60 285.15 0.00 - 4 3 50.24% TSLA210528P01000000 2021-04-19 3:57PM EDT 1,000.00 289.20 286.55 295.10 0.00 - - 1 50.54% TSLA210528P01025000 2021-04-26 2:59PM EDT 1,025.00 311.00 311.40 319.95 0.00 - 1 0 82.50% 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