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 Futures 4,165.50 +7.25(+0.17%) Dow Futures 34,076.00 +56.00(+0.16%) Nasdaq Futures 13,547.75 +11.75(+0.09%) Russell 2000 Futures 2,254.80 +10.30(+0.46%) Crude Oil 66.33 +0.64(+0.97%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 673.60-11.30 (-1.65%) At close: 4:00PM EDT 675.10 +1.50 (0.22%) After hours: 7:59PM 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 0 981.54% TSLA210521C00050000 2021-03-30 2:38PM EDT 50.00 572.77 621.95 631.80 0.00 - 29 0 676.46% TSLA210521C00100000 2021-04-12 10:42AM EDT 100.00 597.36 572.00 575.85 0.00 - 5 10 347.85% TSLA210521C00150000 2021-03-30 3:39PM EDT 150.00 485.00 521.95 531.80 0.00 - 1 9 381.10% TSLA210521C00200000 2021-03-31 11:05AM EDT 200.00 459.10 505.40 514.10 0.00 - 2 60 581.84% TSLA210521C00250000 2021-04-20 3:59PM EDT 250.00 468.87 422.00 425.90 0.00 - 1 92 185.55% TSLA210521C00300000 2021-04-27 10:20AM EDT 300.00 406.91 372.10 376.00 0.00 - 4 222 158.01% TSLA210521C00350000 2021-04-21 10:20AM EDT 350.00 317.70 323.60 325.10 -39.90 -11.16% 5 93 139.16% TSLA210521C00400000 2021-05-04 3:51PM EDT 400.00 271.80 273.85 275.50 -33.20 -10.89% 22 291 119.58% TSLA210521C00425000 2021-05-04 2:22PM EDT 425.00 240.70 249.05 250.80 -22.60 -8.58% 68 109 110.91% TSLA210521C00450000 2021-05-04 3:56PM EDT 450.00 224.50 224.35 226.10 -10.35 -4.41% 110 366 102.42% TSLA210521C00475000 2021-05-04 2:54PM EDT 475.00 191.60 199.80 201.50 -20.25 -9.56% 76 310 94.60% TSLA210521C00500000 2021-05-04 3:56PM EDT 500.00 175.98 175.75 176.90 -9.77 -5.26% 117 607 87.85% TSLA210521C00525000 2021-05-04 2:20PM EDT 525.00 145.46 151.70 152.90 -14.79 -9.23% 69 263 81.58% TSLA210521C00550000 2021-05-04 3:29PM EDT 550.00 121.45 128.05 129.25 -16.85 -12.18% 30 588 75.42% TSLA210521C00575000 2021-05-04 12:51PM EDT 575.00 97.11 105.25 106.45 -19.84 -16.96% 16 1,092 70.37% TSLA210521C00585000 2021-05-04 1:10PM EDT 585.00 91.20 96.50 97.65 -13.80 -13.14% 25 184 68.66% TSLA210521C00590000 2021-05-04 2:58PM EDT 590.00 89.94 92.20 93.30 -11.16 -11.04% 20 222 67.79% TSLA210521C00595000 2021-05-04 3:43PM EDT 595.00 82.26 87.95 89.10 -16.69 -16.87% 22 207 67.05% TSLA210521C00600000 2021-05-04 2:56PM EDT 600.00 84.15 83.75 84.90 -7.72 -8.40% 181 2,984 66.22% TSLA210521C00605000 2021-05-04 3:51PM EDT 605.00 77.74 79.65 80.80 -9.83 -11.23% 88 165 65.51% TSLA210521C00610000 2021-05-04 3:45PM EDT 610.00 70.65 75.65 76.80 -15.99 -18.46% 136 247 64.87% TSLA210521C00615000 2021-05-04 3:51PM EDT 615.00 69.85 71.70 72.85 -9.83 -12.34% 69 178 64.18% TSLA210521C00620000 2021-05-04 3:57PM EDT 620.00 68.14 67.90 68.95 -7.07 -9.40% 103 1,775 63.56% TSLA210521C00625000 2021-05-04 3:32PM EDT 625.00 59.15 64.10 65.20 -15.86 -21.14% 34 527 62.92% TSLA210521C00630000 2021-05-04 3:39PM EDT 630.00 57.75 60.50 61.45 -11.55 -16.67% 127 400 62.31% TSLA210521C00635000 2021-05-04 3:33PM EDT 635.00 53.20 56.90 57.95 -13.09 -19.75% 64 179 61.78% TSLA210521C00640000 2021-05-04 3:58PM EDT 640.00 53.90 53.45 54.40 -8.28 -13.32% 75 754 61.16% TSLA210521C00645000 2021-05-04 3:56PM EDT 645.00 50.50 50.15 51.10 -4.77 -8.63% 29 182 60.75% TSLA210521C00650000 2021-05-04 3:54PM EDT 650.00 47.25 46.90 47.80 -5.96 -11.20% 847 4,805 60.18% TSLA210521C00655000 2021-05-04 3:58PM EDT 655.00 44.15 43.80 44.60 -7.45 -14.44% 96 219 59.66% TSLA210521C00660000 2021-05-04 3:59PM EDT 660.00 41.15 40.80 41.60 -5.20 -11.22% 1,070 446 59.21% TSLA210521C00665000 2021-05-04 3:59PM EDT 665.00 38.10 37.90 38.70 -7.35 -16.17% 1,034 373 58.74% TSLA210521C00670000 2021-05-04 3:59PM EDT 670.00 35.65 35.20 35.90 -4.75 -11.76% 1,951 1,909 58.33% TSLA210521C00675000 2021-05-04 3:59PM EDT 675.00 32.69 32.60 33.30 -4.81 -12.83% 784 1,176 57.99% TSLA210521C00680000 2021-05-04 3:59PM EDT 680.00 30.60 30.05 30.80 -4.25 -12.20% 869 1,738 57.57% TSLA210521C00685000 2021-05-04 3:55PM EDT 685.00 28.10 27.70 28.40 -4.10 -12.73% 713 615 57.21% TSLA210521C00690000 2021-05-04 3:49PM EDT 690.00 25.00 25.45 26.15 -4.48 -15.20% 607 544 56.87% TSLA210521C00695000 2021-05-04 3:51PM EDT 695.00 22.33 23.35 24.05 -5.12 -18.65% 349 790 56.58% TSLA210521C00700000 2021-05-04 3:59PM EDT 700.00 21.76 21.50 22.00 -3.63 -14.30% 2,659 7,316 56.35% TSLA210521C00705000 2021-05-04 3:57PM EDT 705.00 20.00 19.50 20.15 -3.00 -13.04% 675 840 55.96% TSLA210521C00710000 2021-05-04 3:58PM EDT 710.00 18.07 17.85 18.40 -2.98 -14.16% 663 1,154 55.78% TSLA210521C00715000 2021-05-04 3:59PM EDT 715.00 16.45 16.25 16.80 -2.75 -14.32% 386 834 55.59% TSLA210521C00720000 2021-05-04 3:58PM EDT 720.00 15.00 14.65 15.25 -2.37 -13.64% 717 1,548 55.23% TSLA210521C00725000 2021-05-04 3:59PM EDT 725.00 13.55 13.50 14.00 -2.45 -15.31% 655 1,148 55.42% TSLA210521C00730000 2021-05-04 3:57PM EDT 730.00 12.40 11.95 12.55 -2.32 -15.76% 767 1,844 54.81% TSLA210521C00735000 2021-05-04 3:40PM EDT 735.00 10.20 10.85 11.50 -2.90 -22.14% 200 839 54.88% TSLA210521C00740000 2021-05-04 3:59PM EDT 740.00 10.00 9.85 10.40 -1.75 -14.89% 965 9,905 54.82% TSLA210521C00745000 2021-05-04 3:56PM EDT 745.00 9.15 8.95 9.45 -1.65 -15.28% 160 820 54.86% TSLA210521C00750000 2021-05-04 3:59PM EDT 750.00 8.05 8.10 8.50 -1.84 -18.60% 2,644 8,178 54.79% TSLA210521C00755000 2021-05-04 3:59PM EDT 755.00 7.40 7.10 7.75 -1.31 -15.04% 586 1,757 54.59% TSLA210521C00760000 2021-05-04 3:57PM EDT 760.00 6.72 6.55 6.85 -1.08 -13.85% 688 2,048 54.60% TSLA210521C00765000 2021-05-04 3:59PM EDT 765.00 6.00 5.75 6.15 -1.15 -16.08% 152 1,360 54.36% TSLA210521C00770000 2021-05-04 3:56PM EDT 770.00 5.50 5.40 5.55 -1.00 -15.38% 725 2,193 54.76% TSLA210521C00775000 2021-05-04 3:56PM EDT 775.00 5.00 4.75 5.15 -0.75 -13.04% 288 1,522 54.86% TSLA210521C00780000 2021-05-04 3:59PM EDT 780.00 4.35 4.15 4.70 -0.80 -15.53% 1,490 1,969 54.81% TSLA210521C00785000 2021-05-04 3:59PM EDT 785.00 3.85 3.85 4.10 -0.87 -18.43% 154 628 54.85% TSLA210521C00790000 2021-05-04 3:53PM EDT 790.00 3.53 3.50 3.85 -0.69 -16.35% 247 633 55.32% TSLA210521C00795000 2021-05-04 3:54PM EDT 795.00 3.25 3.15 3.55 -0.58 -15.14% 143 1,856 55.59% TSLA210521C00800000 2021-05-04 3:59PM EDT 800.00 2.95 2.88 3.00 -0.55 -15.71% 3,090 15,122 55.35% TSLA210521C00805000 2021-05-04 3:55PM EDT 805.00 2.67 2.59 2.92 -0.38 -12.46% 175 767 55.98% TSLA210521C00810000 2021-05-04 3:50PM EDT 810.00 2.34 2.35 2.65 -0.44 -15.83% 191 760 56.19% TSLA210521C00815000 2021-05-04 3:54PM EDT 815.00 2.14 2.13 2.43 -0.52 -19.55% 100 449 56.46% TSLA210521C00820000 2021-05-04 3:58PM EDT 820.00 2.06 1.94 2.22 -0.26 -11.21% 122 1,314 56.73% TSLA210521C00825000 2021-05-04 3:42PM EDT 825.00 1.73 1.77 2.04 -0.52 -23.11% 94 907 57.04% TSLA210521C00830000 2021-05-04 3:59PM EDT 830.00 1.70 1.62 1.88 -0.23 -11.92% 273 3,366 57.39% TSLA210521C00835000 2021-05-04 3:32PM EDT 835.00 1.45 1.53 1.60 -0.32 -18.08% 76 2,288 57.42% TSLA210521C00840000 2021-05-04 3:59PM EDT 840.00 1.42 1.36 1.61 -0.18 -11.25% 77 2,323 58.11% TSLA210521C00845000 2021-05-04 3:58PM EDT 845.00 1.35 1.25 1.54 -0.13 -8.78% 114 2,949 58.67% TSLA210521C00850000 2021-05-04 3:58PM EDT 850.00 1.24 1.23 1.40 -0.12 -8.82% 1,068 22,753 59.25% TSLA210521C00855000 2021-05-04 3:26PM EDT 855.00 1.08 1.07 1.35 -0.18 -14.29% 51 579 59.57% TSLA210521C00860000 2021-05-04 3:56PM EDT 860.00 1.08 0.99 1.25 -0.09 -7.69% 628 1,617 59.94% TSLA210521C00865000 2021-05-04 1:49PM EDT 865.00 0.92 0.94 1.18 -0.22 -19.30% 44 2,861 60.52% TSLA210521C00870000 2021-05-04 3:21PM EDT 870.00 0.91 0.91 1.11 -0.09 -9.00% 26 1,296 61.18% TSLA210521C00875000 2021-05-04 1:00PM EDT 875.00 0.94 0.80 0.94 -0.04 -4.08% 31 4,653 60.82% TSLA210521C00880000 2021-05-04 3:48PM EDT 880.00 0.77 0.77 0.99 -0.09 -10.47% 15 836 62.01% TSLA210521C00885000 2021-05-04 2:24PM EDT 885.00 0.71 0.70 0.94 -0.15 -17.44% 25 333 62.40% TSLA210521C00890000 2021-05-04 3:29PM EDT 890.00 0.72 0.67 0.90 -0.07 -8.86% 34 1,142 63.04% TSLA210521C00895000 2021-05-04 12:42PM EDT 895.00 0.58 0.62 0.86 -0.12 -17.14% 9 474 63.53% TSLA210521C00900000 2021-05-04 3:59PM EDT 900.00 0.70 0.65 0.70 +0.04 +6.06% 852 7,596 63.67% TSLA210521C00905000 2021-05-04 3:33PM EDT 905.00 0.62 0.62 0.80 -0.01 -1.59% 67 410 65.19% TSLA210521C00910000 2021-05-04 3:30PM EDT 910.00 0.59 0.59 0.77 +0.02 +3.51% 37 1,515 65.77% TSLA210521C00915000 2021-05-04 3:44PM EDT 915.00 0.56 0.56 0.74 -0.03 -5.08% 16 180 66.33% TSLA210521C00920000 2021-05-04 2:20PM EDT 920.00 0.51 0.47 0.72 -0.01 -1.92% 38 3,892 66.48% TSLA210521C00925000 2021-05-04 12:07PM EDT 925.00 0.46 0.44 0.68 +0.01 +2.22% 10 294 66.89% TSLA210521C00930000 2021-05-04 2:08PM EDT 930.00 0.48 0.42 0.66 -0.02 -4.00% 15 3,327 67.51% TSLA210521C00935000 2021-05-04 12:22PM EDT 935.00 0.37 0.40 0.64 -0.05 -11.90% 18 207 68.09% TSLA210521C00940000 2021-05-04 3:57PM EDT 940.00 0.46 0.46 0.62 +0.05 +12.20% 15 3,037 69.39% TSLA210521C00945000 2021-05-04 12:35PM EDT 945.00 0.37 0.37 0.61 -0.03 -7.50% 5 1,087 69.39% TSLA210521C00950000 2021-05-04 3:52PM EDT 950.00 0.43 0.37 0.59 +0.03 +7.50% 132 6,139 70.12% TSLA210521C00955000 2021-05-04 3:03PM EDT 955.00 0.41 0.34 0.49 +0.03 +7.89% 107 574 69.70% TSLA210521C00960000 2021-05-04 3:36PM EDT 960.00 0.40 0.33 0.55 +0.05 +14.29% 85 374 71.12% TSLA210521C00965000 2021-05-03 12:22PM EDT 965.00 0.36 0.30 0.44 0.00 - 5 201 70.46% TSLA210521C00970000 2021-05-04 3:44PM EDT 970.00 0.37 0.29 0.52 +0.06 +19.35% 12 443 72.12% TSLA210521C00975000 2021-05-04 1:05PM EDT 975.00 0.29 0.28 0.51 -0.03 -9.38% 8 829 72.75% TSLA210521C00980000 2021-05-04 1:50PM EDT 980.00 0.30 0.27 0.50 -0.01 -3.23% 4 309 73.39% TSLA210521C00985000 2021-05-04 3:48PM EDT 985.00 0.33 0.26 0.39 +0.04 +13.79% 47 124 72.71% TSLA210521C00990000 2021-05-04 2:00PM EDT 990.00 0.32 0.25 0.38 +0.04 +14.29% 44 335 73.29% TSLA210521C00995000 2021-05-04 2:13PM EDT 995.00 0.29 0.30 0.37 +0.02 +7.41% 40 327 74.66% TSLA210521C01000000 2021-05-04 3:59PM EDT 1,000.00 0.30 0.29 0.36 +0.02 +7.14% 305 8,924 75.20% TSLA210521C01025000 2021-05-04 3:58PM EDT 1,025.00 0.27 0.20 0.31 +0.05 +22.73% 93 742 77.05% TSLA210521C01050000 2021-05-04 2:01PM EDT 1,050.00 0.22 0.17 0.27 +0.05 +29.41% 26 1,034 79.49% TSLA210521C01075000 2021-05-04 2:31PM EDT 1,075.00 0.20 0.15 0.22 +0.05 +33.33% 13 328 81.64% TSLA210521C01100000 2021-05-04 3:57PM EDT 1,100.00 0.19 0.16 0.21 +0.06 +46.15% 145 8,430 85.16% TSLA210521C01125000 2021-05-04 2:41PM EDT 1,125.00 0.16 0.05 0.25 +0.04 +33.33% 8 173 86.72% TSLA210521C01150000 2021-05-04 3:57PM EDT 1,150.00 0.15 0.11 0.20 +0.05 +50.00% 24 7,475 90.23% TSLA210521C01175000 2021-05-04 3:15PM EDT 1,175.00 0.15 0.04 0.29 +0.06 +66.67% 2 279 93.95% TSLA210521C01200000 2021-05-04 3:27PM EDT 1,200.00 0.12 0.08 0.14 +0.05 +71.43% 68 1,369 93.36% TSLA210521C01225000 2021-05-04 1:03PM EDT 1,225.00 0.09 0.00 0.13 +0.01 +12.50% 11 2,618 91.80% TSLA210521C01250000 2021-05-04 2:17PM EDT 1,250.00 0.11 0.00 0.27 +0.04 +57.14% 7 327 101.07% TSLA210521C01275000 2021-05-04 3:49PM EDT 1,275.00 0.09 0.05 0.11 +0.03 +50.00% 100 228 99.22% TSLA210521C01300000 2021-05-04 3:38PM EDT 1,300.00 0.10 0.04 0.10 +0.06 +150.00% 53 506 100.59% TSLA210521C01325000 2021-05-04 3:53PM EDT 1,325.00 0.08 0.04 0.25 +0.02 +33.33% 4 220 110.16% TSLA210521C01350000 2021-05-04 3:50PM EDT 1,350.00 0.10 0.00 0.25 +0.05 +100.00% 3 151 111.23% TSLA210521C01375000 2021-05-04 3:35PM EDT 1,375.00 0.07 0.00 0.10 +0.02 +40.00% 4 199 105.27% TSLA210521C01400000 2021-05-04 3:21PM EDT 1,400.00 0.06 0.03 0.10 -0.01 -14.29% 18 1,124 109.96% TSLA210521C01425000 2021-05-04 2:14PM EDT 1,425.00 0.05 0.00 0.15 0.00 - 1 105 113.67% TSLA210521C01450000 2021-05-04 3:56PM EDT 1,450.00 0.06 0.01 0.06 +0.01 +20.00% 62 459 109.38% TSLA210521C01475000 2021-05-04 2:13PM EDT 1,475.00 0.05 0.01 0.06 0.00 - 102 183 111.33% TSLA210521C01500000 2021-05-04 3:11PM EDT 1,500.00 0.04 0.01 0.06 -0.01 -20.00% 137 1,463 113.28% TSLA210521C01525000 2021-04-30 10:33AM EDT 1,525.00 0.05 0.02 0.05 0.00 - 25 199 115.63% TSLA210521C01550000 2021-05-04 1:52PM EDT 1,550.00 0.04 0.00 0.05 +0.01 +33.33% 50 185 114.84% TSLA210521C01575000 2021-05-04 10:42AM EDT 1,575.00 0.03 0.01 0.05 0.00 - 5 178 118.36% TSLA210521C01600000 2021-05-04 12:01PM EDT 1,600.00 0.02 0.01 0.04 0.00 - 5 352 118.75% TSLA210521C01625000 2021-05-04 2:14PM EDT 1,625.00 0.03 0.01 0.05 +0.01 +50.00% 39 226 122.27% TSLA210521C01650000 2021-05-03 12:04PM EDT 1,650.00 0.03 0.01 0.05 0.00 - 51 193 124.22% TSLA210521C01675000 2021-05-04 3:12PM EDT 1,675.00 0.02 0.01 0.03 0.00 - 5 410 122.66% TSLA210521C01700000 2021-05-04 3:39PM EDT 1,700.00 0.01 0.01 0.02 -0.01 -50.00% 1,466 11,101 121.88% PutsforMay 21, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210521P00020000 2021-04-30 10:10AM EDT 20.00 0.01 0.00 0.01 0.00 - 8 336 462.50% TSLA210521P00050000 2021-04-28 12:48PM EDT 50.00 0.01 0.00 0.02 0.00 - 1 2,107 350.00% TSLA210521P00100000 2021-05-04 3:32PM EDT 100.00 0.01 0.00 0.01 0.00 - 49 1,175 243.75% TSLA210521P00150000 2021-05-04 3:39PM EDT 150.00 0.02 0.01 0.03 0.00 - 31 790 212.50% TSLA210521P00200000 2021-05-04 3:34PM EDT 200.00 0.05 0.03 0.05 +0.02 +66.67% 279 2,671 182.03% TSLA210521P00250000 2021-05-04 3:25PM EDT 250.00 0.08 0.07 0.09 +0.03 +60.00% 287 1,681 159.38% TSLA210521P00300000 2021-05-04 3:57PM EDT 300.00 0.18 0.13 0.21 +0.10 +125.00% 145 2,619 141.41% TSLA210521P00350000 2021-05-04 3:55PM EDT 350.00 0.39 0.36 0.41 +0.18 +85.71% 550 3,350 127.54% TSLA210521P00400000 2021-05-04 3:49PM EDT 400.00 0.78 0.62 0.75 +0.38 +95.00% 905 6,870 111.87% TSLA210521P00425000 2021-05-04 3:36PM EDT 425.00 0.96 0.87 1.00 +0.42 +77.78% 215 5,202 104.93% TSLA210521P00450000 2021-05-04 3:56PM EDT 450.00 1.28 1.18 1.28 +0.50 +64.10% 741 4,740 97.63% TSLA210521P00475000 2021-05-04 3:59PM EDT 475.00 1.63 1.63 1.77 +0.52 +46.85% 237 3,022 91.33% TSLA210521P00500000 2021-05-04 3:59PM EDT 500.00 2.22 2.22 2.36 +0.62 +38.75% 1,447 6,825 84.72% TSLA210521P00525000 2021-05-04 3:58PM EDT 525.00 3.25 3.15 3.45 +0.99 +43.81% 352 3,061 79.39% TSLA210521P00550000 2021-05-04 3:58PM EDT 550.00 4.72 4.50 4.75 +1.42 +43.03% 1,448 4,588 73.63% TSLA210521P00575000 2021-05-04 3:54PM EDT 575.00 6.96 6.75 6.95 +1.97 +39.48% 425 4,064 69.07% TSLA210521P00585000 2021-05-04 3:47PM EDT 585.00 8.17 7.85 8.20 +2.12 +35.04% 911 1,942 67.34% TSLA210521P00590000 2021-05-04 3:56PM EDT 590.00 8.77 8.35 8.90 +2.22 +33.89% 408 1,977 66.32% TSLA210521P00595000 2021-05-04 3:09PM EDT 595.00 11.47 9.10 9.65 +4.42 +62.70% 240 1,648 65.58% TSLA210521P00600000 2021-05-04 3:58PM EDT 600.00 10.45 10.00 10.45 +2.65 +33.97% 2,631 9,376 64.95% TSLA210521P00605000 2021-05-04 3:51PM EDT 605.00 11.80 10.85 11.35 +3.75 +46.58% 350 1,088 64.23% TSLA210521P00610000 2021-05-04 3:51PM EDT 610.00 12.90 11.80 12.35 +3.60 +38.71% 460 1,321 63.59% TSLA210521P00615000 2021-05-04 3:52PM EDT 615.00 13.60 12.85 13.40 +3.53 +35.05% 377 2,622 62.95% TSLA210521P00620000 2021-05-04 3:56PM EDT 620.00 14.60 14.00 14.55 +3.45 +30.94% 432 3,433 62.37% TSLA210521P00625000 2021-05-04 3:51PM EDT 625.00 15.80 15.40 15.80 +3.69 +30.47% 898 2,625 61.98% TSLA210521P00630000 2021-05-04 3:50PM EDT 630.00 17.40 16.55 17.15 +4.20 +31.82% 1,414 1,794 61.26% TSLA210521P00635000 2021-05-04 3:56PM EDT 635.00 18.55 18.15 18.60 +4.00 +27.49% 610 1,010 60.90% TSLA210521P00640000 2021-05-04 3:58PM EDT 640.00 19.90 19.55 20.10 +4.25 +27.16% 919 2,000 60.21% TSLA210521P00645000 2021-05-04 3:59PM EDT 645.00 21.70 21.15 21.70 +4.85 +28.78% 855 1,173 59.63% TSLA210521P00650000 2021-05-04 3:59PM EDT 650.00 23.40 22.90 23.50 +5.05 +27.52% 2,510 10,702 59.18% TSLA210521P00655000 2021-05-04 3:59PM EDT 655.00 25.10 24.80 25.40 +5.00 +24.88% 845 776 58.77% TSLA210521P00660000 2021-05-04 3:59PM EDT 660.00 27.35 26.75 27.40 +5.15 +23.20% 1,307 1,491 58.28% TSLA210521P00665000 2021-05-04 3:59PM EDT 665.00 29.30 28.90 29.55 +5.55 +23.37% 1,407 770 57.91% TSLA210521P00670000 2021-05-04 3:59PM EDT 670.00 31.50 31.30 31.85 +5.40 +20.69% 1,477 1,129 57.69% TSLA210521P00675000 2021-05-04 3:55PM EDT 675.00 34.55 33.50 34.20 +6.27 +22.17% 657 3,224 57.13% TSLA210521P00680000 2021-05-04 3:59PM EDT 680.00 36.75 35.95 36.75 +6.40 +21.09% 553 1,902 56.76% TSLA210521P00685000 2021-05-04 3:43PM EDT 685.00 41.45 38.55 39.35 +8.95 +27.54% 250 1,096 56.35% TSLA210521P00690000 2021-05-04 3:52PM EDT 690.00 42.75 41.30 42.10 +7.25 +20.42% 457 1,426 56.00% TSLA210521P00695000 2021-05-04 3:55PM EDT 695.00 45.15 44.25 45.10 +7.35 +19.44% 292 920 55.84% TSLA210521P00700000 2021-05-04 3:52PM EDT 700.00 48.15 47.15 48.15 +7.35 +18.01% 667 8,948 55.47% TSLA210521P00705000 2021-05-04 3:54PM EDT 705.00 51.25 50.30 51.15 +8.20 +19.05% 284 940 55.06% TSLA210521P00710000 2021-05-04 3:59PM EDT 710.00 54.44 53.55 54.40 +8.30 +17.99% 260 2,105 54.77% TSLA210521P00715000 2021-05-04 3:54PM EDT 715.00 57.85 57.00 57.95 +5.82 +11.19% 161 848 54.74% TSLA210521P00720000 2021-05-04 3:54PM EDT 720.00 61.45 60.40 61.30 +9.05 +17.27% 205 1,037 54.26% TSLA210521P00725000 2021-05-04 3:50PM EDT 725.00 68.55 63.95 65.10 +11.57 +20.31% 82 1,096 54.17% TSLA210521P00730000 2021-05-04 3:13PM EDT 730.00 74.56 67.70 68.70 +14.25 +23.63% 101 1,228 53.87% TSLA210521P00735000 2021-05-04 3:35PM EDT 735.00 73.55 71.45 72.70 +9.85 +15.46% 82 1,039 53.79% TSLA210521P00740000 2021-05-04 3:53PM EDT 740.00 76.04 75.50 76.60 +8.34 +12.32% 149 7,764 53.74% TSLA210521P00745000 2021-05-04 2:42PM EDT 745.00 88.52 79.40 80.65 +19.37 +28.01% 123 850 53.50% TSLA210521P00750000 2021-05-04 3:57PM EDT 750.00 85.00 83.50 84.80 +9.25 +12.21% 2,151 4,302 53.42% TSLA210521P00755000 2021-05-04 1:47PM EDT 755.00 97.24 87.70 88.90 +18.54 +23.56% 73 354 53.22% TSLA210521P00760000 2021-05-04 1:35PM EDT 760.00 98.47 91.95 93.20 +15.72 +19.00% 53 1,342 53.15% TSLA210521P00765000 2021-05-04 1:39PM EDT 765.00 103.85 96.30 97.60 +16.60 +19.03% 32 269 53.19% TSLA210521P00770000 2021-05-04 3:51PM EDT 770.00 104.30 100.75 102.05 +11.00 +11.79% 25 710 53.28% TSLA210521P00775000 2021-05-04 3:55PM EDT 775.00 106.50 105.20 106.40 +7.89 +8.00% 23 777 53.05% TSLA210521P00780000 2021-05-04 2:13PM EDT 780.00 111.18 109.75 110.95 +9.33 +9.16% 50 1,060 53.14% TSLA210521P00785000 2021-05-04 3:29PM EDT 785.00 115.78 114.30 115.55 +11.78 +11.33% 60 216 53.16% TSLA210521P00790000 2021-05-04 3:51PM EDT 790.00 122.10 118.95 120.10 +13.20 +12.12% 49 264 53.12% TSLA210521P00795000 2021-05-04 3:51PM EDT 795.00 126.90 123.60 124.75 +11.45 +9.92% 68 232 53.13% TSLA210521P00800000 2021-05-04 3:51PM EDT 800.00 130.47 128.30 129.45 +13.72 +11.75% 176 3,898 53.20% TSLA210521P00805000 2021-05-04 3:51PM EDT 805.00 136.25 133.00 134.15 +13.85 +11.32% 103 229 53.11% TSLA210521P00810000 2021-05-04 3:51PM EDT 810.00 141.00 137.80 138.90 +13.95 +10.98% 115 489 53.27% TSLA210521P00815000 2021-05-04 3:51PM EDT 815.00 145.80 142.55 143.70 +11.10 +8.24% 77 308 53.30% TSLA210521P00820000 2021-05-04 3:51PM EDT 820.00 150.65 147.35 148.50 +15.70 +11.63% 77 1,062 53.32% TSLA210521P00825000 2021-05-04 3:51PM EDT 825.00 155.45 151.95 153.60 +13.90 +9.82% 56 155 53.56% TSLA210521P00830000 2021-05-04 10:54AM EDT 830.00 165.85 156.80 158.40 +19.50 +13.32% 51 1,306 53.49% TSLA210521P00835000 2021-05-04 12:53PM EDT 835.00 172.58 161.65 163.40 +23.12 +15.47% 13 135 54.10% TSLA210521P00840000 2021-05-04 11:36AM EDT 840.00 174.90 166.55 168.25 +20.15 +13.02% 7 2,140 54.20% TSLA210521P00845000 2021-05-04 10:58AM EDT 845.00 180.20 171.40 173.15 +21.10 +13.26% 3 183 54.18% TSLA210521P00850000 2021-05-04 12:40PM EDT 850.00 188.83 176.30 178.05 +22.78 +13.72% 1 1,362 54.25% TSLA210521P00855000 2021-05-03 3:17PM EDT 855.00 191.10 181.25 182.95 +22.20 +13.14% 1 164 54.52% TSLA210521P00860000 2021-05-04 2:18PM EDT 860.00 194.50 186.15 187.85 +18.85 +10.73% 17 1,483 54.35% TSLA210521P00865000 2021-05-04 11:12AM EDT 865.00 201.80 191.05 192.80 +30.40 +17.74% 3 68 54.35% TSLA210521P00870000 2021-05-04 11:11AM EDT 870.00 206.25 196.00 197.70 +23.15 +12.64% 8 67 54.22% TSLA210521P00875000 2021-04-30 1:41PM EDT 875.00 210.60 200.95 202.55 +45.60 +27.64% 3 56 53.42% TSLA210521P00880000 2021-05-03 1:29PM EDT 880.00 197.05 205.90 207.50 0.00 - 3 105 53.35% TSLA210521P00885000 2021-05-04 10:44AM EDT 885.00 213.20 210.85 212.45 -0.40 -0.19% 5 316 53.13% TSLA210521P00890000 2021-04-29 9:52AM EDT 890.00 196.00 215.80 217.40 0.00 - 5 48 52.64% TSLA210521P00895000 2021-05-03 1:29PM EDT 895.00 211.90 220.75 222.45 0.00 - 1 67 53.56% TSLA210521P00900000 2021-05-04 3:35PM EDT 900.00 233.00 225.75 227.45 +14.33 +6.55% 33 465 54.49% TSLA210521P00905000 2021-05-03 1:29PM EDT 905.00 221.80 230.70 232.30 0.00 - 1 48 51.47% TSLA210521P00910000 2021-05-04 1:40PM EDT 910.00 242.35 235.65 237.40 +30.20 +14.24% 2 99 53.47% TSLA210521P00915000 2021-05-04 11:04AM EDT 915.00 253.00 239.60 243.45 +11.10 +4.59% 5 32 54.30% TSLA210521P00920000 2021-04-30 10:10AM EDT 920.00 246.60 244.55 248.40 +12.90 +5.52% 4 18 52.44% TSLA210521P00925000 2021-05-04 2:18PM EDT 925.00 259.20 249.50 253.40 +22.05 +9.30% 3 45 51.37% TSLA210521P00930000 2021-04-29 10:04AM EDT 930.00 236.20 254.50 258.40 0.00 - 3 82 52.15% TSLA210521P00935000 2021-04-29 2:18PM EDT 935.00 271.20 259.45 263.35 +12.50 +4.83% 11 30 83.63% TSLA210521P00940000 2021-04-28 3:18PM EDT 940.00 277.40 264.45 268.35 +34.85 +14.37% 2 40 84.72% TSLA210521P00945000 2021-04-27 10:38AM EDT 945.00 268.25 269.45 273.30 +28.35 +11.82% 3 26 85.39% TSLA210521P00950000 2021-05-04 1:40PM EDT 950.00 282.50 274.40 278.30 +36.95 +15.05% 1 42 86.45% TSLA210521P00955000 2021-04-29 9:47AM EDT 955.00 257.40 279.40 283.30 0.00 - 1 42 87.50% TSLA210521P00960000 2021-04-28 10:20AM EDT 960.00 255.05 284.40 288.25 0.00 - 5 47 88.12% TSLA210521P00965000 2021-04-30 10:10AM EDT 965.00 278.15 289.35 293.25 0.00 - 1 27 89.16% TSLA210521P00970000 2021-04-29 9:50AM EDT 970.00 274.40 294.35 298.25 0.00 - 5 75 90.17% TSLA210521P00975000 2021-04-29 10:28AM EDT 975.00 286.45 299.35 303.20 0.00 - 1 50 90.77% TSLA210521P00980000 2021-04-28 3:37PM EDT 980.00 281.90 304.30 308.20 0.00 - 3 35 91.77% TSLA210521P00985000 2021-04-29 10:15AM EDT 985.00 291.20 309.30 313.20 0.00 - 4 60 92.77% TSLA210521P00990000 2021-04-30 3:37PM EDT 990.00 284.50 314.30 318.20 0.00 - 2 33 93.75% TSLA210521P00995000 2021-04-29 9:54AM EDT 995.00 300.55 319.30 323.15 0.00 - 5 33 94.29% TSLA210521P01000000 2021-04-28 10:33AM EDT 1,000.00 298.85 324.30 328.15 0.00 - 7 58 95.26% TSLA210521P01025000 2021-04-27 12:52PM EDT 1,025.00 312.10 349.25 353.10 0.00 - 2 39 99.54% TSLA210521P01050000 2021-04-30 2:33PM EDT 1,050.00 382.80 374.20 378.10 +38.15 +11.07% 7,233 3,611 104.13% TSLA210521P01075000 2021-04-27 9:42AM EDT 1,075.00 354.25 399.20 403.05 0.00 - 2 38 108.04% TSLA210521P01100000 2021-04-30 2:33PM EDT 1,100.00 394.62 424.15 428.05 0.00 - 4,797 2,780 112.33% TSLA210521P01125000 2021-04-26 10:49AM EDT 1,125.00 387.30 449.15 453.05 0.00 - 2 26 116.47% TSLA210521P01150000 2021-04-26 11:43AM EDT 1,150.00 410.70 474.15 478.05 0.00 - 1 32 120.50% TSLA210521P01175000 2021-04-26 11:24AM EDT 1,175.00 438.45 499.15 503.05 0.00 - 2 12 124.41% TSLA210521P01200000 2021-04-26 3:30PM EDT 1,200.00 464.20 524.15 528.05 0.00 - 3 8 128.20% TSLA210521P01225000 2021-04-26 12:01PM EDT 1,225.00 487.25 549.15 553.05 0.00 - 3 4 131.91% TSLA210521P01250000 2021-04-26 1:02PM EDT 1,250.00 511.55 574.15 578.05 0.00 - 8 18 135.52% TSLA210521P01275000 2021-04-26 11:03AM EDT 1,275.00 536.85 599.15 603.05 0.00 - 2 4 139.04% TSLA210521P01300000 2021-04-22 3:20PM EDT 1,300.00 579.40 624.15 628.05 0.00 - 11 3 142.46% TSLA210521P01325000 2021-04-22 2:19PM EDT 1,325.00 602.60 649.15 653.05 0.00 - 11 3 145.80% TSLA210521P01350000 2021-04-22 10:01AM EDT 1,350.00 610.05 674.15 678.05 0.00 - 1 4 149.07% TSLA210521P01375000 2021-04-20 1:03PM EDT 1,375.00 660.60 699.15 703.05 0.00 - 14 3 152.25% TSLA210521P01400000 2021-05-03 3:37PM EDT 1,400.00 715.00 724.15 728.05 0.00 - 20 7 155.37% TSLA210521P01425000 2021-04-15 2:37PM EDT 1,425.00 692.05 749.15 753.05 0.00 - 8 18 158.42% TSLA210521P01450000 2021-04-19 12:07AM EDT 1,450.00 717.00 774.15 778.05 0.00 - - 2 161.40% TSLA210521P01475000 2021-04-14 11:43AM EDT 1,475.00 751.20 799.15 803.05 0.00 - 3 0 164.31% TSLA210521P01500000 2021-04-09 11:47AM EDT 1,500.00 827.80 824.15 828.05 0.00 - 1 3 167.19% 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 - - 1 249.45% TSLA210521P01675000 2021-04-05 10:32AM EDT 1,675.00 994.30 999.15 1,003.05 +18.20 +1.86% 1 0 185.67% TSLA210521P01700000 2021-04-23 12:20PM EDT 1,700.00 968.46 1,024.15 1,028.05 0.00 - 3 0 188.13% 2021 Berkshire Hathaway Annual Shareholders Meeting People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,311.87 -74.62 -2.20% AAPL Apple Inc. 127.85 -4.69 -3.54% FB Facebook, Inc. 318.36 -4.22 -1.31% NFLX Netflix, Inc. 503.18 -5.93 -1.16% GOOG Alphabet Inc. 2,354.25 -40.92 -1.71% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap