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 13,548.75 +12.75(+0.09%) Russell 2000 Futures 2,254.30 +9.80(+0.44%) 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 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 300.00 441.65 372.25 376.15 0.00 - 3 3 137.94% TSLA210528C00400000 2021-04-30 10:39AM EDT 400.00 293.46 273.05 276.90 0.00 - 5 8 104.69% TSLA210528C00450000 2021-05-04 12:12PM EDT 450.00 218.00 223.90 227.75 -28.95 -11.72% 7 53 91.35% TSLA210528C00460000 2021-04-30 12:45PM EDT 460.00 247.00 214.15 218.00 0.00 - 1 1 88.95% TSLA210528C00500000 2021-05-04 10:42AM EDT 500.00 177.75 176.95 178.15 -25.30 -12.46% 2 11 80.38% TSLA210528C00520000 2021-04-30 3:53PM EDT 520.00 157.25 158.00 159.25 -33.00 -17.35% 3 1 76.37% TSLA210528C00530000 2021-05-03 10:39AM EDT 530.00 167.95 148.70 149.90 0.00 - 6 13 74.51% TSLA210528C00540000 2021-05-03 2:05PM EDT 540.00 135.40 139.45 140.65 -11.96 -8.12% 2 9 72.61% TSLA210528C00550000 2021-05-03 11:34AM EDT 550.00 122.20 130.30 131.55 -21.00 -14.66% 2 57 70.81% TSLA210528C00560000 2021-05-04 1:32PM EDT 560.00 114.56 121.50 122.65 -17.04 -12.95% 2 12 69.47% TSLA210528C00570000 2021-05-03 2:01PM EDT 570.00 111.70 112.75 113.90 -8.61 -7.16% 1 18 67.99% TSLA210528C00580000 2021-05-04 2:12PM EDT 580.00 97.25 104.25 105.40 -16.45 -14.47% 4 11 66.71% TSLA210528C00590000 2021-05-03 1:29PM EDT 590.00 89.45 96.00 97.15 -13.80 -13.37% 1 11 65.55% TSLA210528C00600000 2021-05-03 2:05PM EDT 600.00 81.25 88.00 89.15 -13.11 -13.89% 17 132 64.44% TSLA210528C00605000 2021-05-04 2:12PM EDT 605.00 77.10 84.05 85.20 -13.21 -14.63% 3 24 63.80% TSLA210528C00610000 2021-05-03 3:59PM EDT 610.00 87.52 80.30 81.40 0.00 - 5 34 63.37% TSLA210528C00615000 2021-05-03 3:59PM EDT 615.00 71.15 76.55 77.65 -12.42 -14.86% 1 23 62.86% TSLA210528C00620000 2021-05-04 1:15PM EDT 620.00 67.59 72.85 73.95 -15.01 -18.17% 66 61 62.32% TSLA210528C00625000 2021-05-04 1:15PM EDT 625.00 65.63 69.30 70.40 -10.80 -14.13% 2 26 61.90% TSLA210528C00630000 2021-05-04 10:44AM EDT 630.00 61.50 65.80 66.90 -13.14 -17.60% 3 34 61.43% TSLA210528C00635000 2021-05-03 12:43PM EDT 635.00 70.00 62.50 63.45 0.00 - 8 18 61.04% TSLA210528C00640000 2021-05-04 2:25PM EDT 640.00 54.46 59.15 60.15 -11.24 -17.11% 54 12 60.59% TSLA210528C00645000 2021-05-04 9:51AM EDT 645.00 53.45 55.95 56.90 -11.10 -17.20% 2 15 60.16% TSLA210528C00650000 2021-05-04 3:41PM EDT 650.00 50.26 52.85 53.50 -10.24 -16.93% 35 59 59.56% TSLA210528C00655000 2021-05-04 2:06PM EDT 655.00 45.50 49.85 50.75 -11.88 -20.70% 6 62 59.39% TSLA210528C00657500 2021-05-04 3:30PM EDT 657.50 44.60 48.40 49.30 -16.42 -26.91% 8 11 59.23% TSLA210528C00660000 2021-05-04 3:38PM EDT 660.00 44.50 46.90 47.80 -9.43 -17.49% 56 41 58.97% TSLA210528C00662500 2021-05-04 2:11PM EDT 662.50 45.75 45.55 46.40 -11.93 -20.68% 30 8 58.85% TSLA210528C00665000 2021-05-04 3:52PM EDT 665.00 43.35 44.15 45.00 -4.80 -9.97% 105 23 58.66% TSLA210528C00667500 2021-05-04 3:44PM EDT 667.50 42.90 42.75 43.60 -6.27 -12.75% 83 14 58.44% TSLA210528C00670000 2021-05-04 3:55PM EDT 670.00 41.00 41.45 42.30 -5.79 -12.37% 354 220 58.33% TSLA210528C00672500 2021-05-04 3:58PM EDT 672.50 40.50 40.15 40.95 -3.54 -8.04% 50 62 58.14% TSLA210528C00675000 2021-05-04 3:58PM EDT 675.00 39.25 38.85 39.65 -5.73 -12.74% 64 72 57.96% TSLA210528C00677500 2021-05-04 12:58PM EDT 677.50 37.90 37.65 38.40 -4.23 -10.04% 37 33 57.85% TSLA210528C00680000 2021-05-04 3:57PM EDT 680.00 36.80 36.40 37.15 -3.70 -9.14% 210 267 57.67% TSLA210528C00682500 2021-05-04 10:42AM EDT 682.50 36.25 35.25 35.95 -3.88 -9.67% 23 82 57.56% TSLA210528C00685000 2021-05-04 3:45PM EDT 685.00 33.94 34.00 34.80 -4.11 -10.80% 48 96 57.38% TSLA210528C00687500 2021-05-04 3:29PM EDT 687.50 29.95 32.85 33.65 -7.55 -20.13% 16 45 57.24% TSLA210528C00690000 2021-05-04 2:43PM EDT 690.00 31.05 31.75 32.50 -4.40 -12.41% 42 145 57.10% TSLA210528C00692500 2021-05-04 3:46PM EDT 692.50 27.82 30.65 31.40 -7.46 -21.15% 25 77 56.96% TSLA210528C00695000 2021-05-04 3:46PM EDT 695.00 29.00 29.55 30.35 -4.13 -12.47% 77 143 56.82% TSLA210528C00697500 2021-05-04 10:17AM EDT 697.50 25.97 28.50 29.30 -6.18 -19.22% 12 123 56.68% TSLA210528C00700000 2021-05-04 3:58PM EDT 700.00 27.65 27.50 28.00 -3.38 -10.89% 509 693 56.35% TSLA210528C00702500 2021-05-04 1:55PM EDT 702.50 23.11 26.50 27.05 -8.16 -26.10% 13 78 56.25% TSLA210528C00705000 2021-05-04 3:36PM EDT 705.00 24.15 25.55 26.25 -6.80 -21.97% 38 242 56.27% TSLA210528C00707500 2021-05-04 2:15PM EDT 707.50 21.65 24.60 25.40 -6.20 -22.26% 24 125 56.21% TSLA210528C00710000 2021-05-04 1:17PM EDT 710.00 21.55 23.70 24.45 -5.33 -19.83% 115 250 56.08% TSLA210528C00712500 2021-05-04 3:19PM EDT 712.50 20.55 22.80 23.60 -5.50 -21.11% 26 120 55.99% TSLA210528C00715000 2021-05-04 2:46PM EDT 715.00 20.65 21.95 22.70 -5.52 -21.09% 81 139 55.86% TSLA210528C00717500 2021-05-04 2:45PM EDT 717.50 19.95 21.10 21.85 -11.40 -36.36% 31 102 55.74% TSLA210528C00720000 2021-05-04 3:53PM EDT 720.00 20.30 20.30 21.05 -3.50 -14.71% 227 278 55.66% TSLA210528C00722500 2021-05-04 3:58PM EDT 722.50 19.80 19.50 20.25 -2.57 -11.49% 43 50 55.55% TSLA210528C00725000 2021-05-04 3:51PM EDT 725.00 17.97 18.75 19.50 -3.68 -17.00% 170 209 55.48% TSLA210528C00727500 2021-05-04 2:37PM EDT 727.50 15.85 18.00 18.75 -4.31 -21.38% 7 125 55.37% TSLA210528C00730000 2021-05-04 3:56PM EDT 730.00 17.40 17.30 18.00 -2.45 -12.34% 137 333 55.27% TSLA210528C00732500 2021-05-04 3:54PM EDT 732.50 16.50 16.60 17.30 -3.11 -15.86% 10 55 55.18% TSLA210528C00735000 2021-05-04 12:29PM EDT 735.00 13.40 15.90 16.50 -5.00 -27.17% 39 228 54.97% TSLA210528C00737500 2021-05-04 1:07PM EDT 737.50 14.01 15.25 16.00 -3.99 -22.17% 59 121 55.02% TSLA210528C00740000 2021-05-04 2:16PM EDT 740.00 13.16 14.65 15.35 -3.79 -22.36% 109 377 54.95% TSLA210528C00742500 2021-05-04 1:34PM EDT 742.50 12.75 14.05 14.75 -3.75 -22.73% 17 28 54.89% TSLA210528C00745000 2021-05-04 2:02PM EDT 745.00 11.36 13.45 14.15 -4.24 -27.18% 22 244 54.80% TSLA210528C00747500 2021-05-04 11:32AM EDT 747.50 11.25 12.90 13.60 -3.65 -24.50% 56 69 54.76% TSLA210528C00750000 2021-05-04 3:58PM EDT 750.00 12.45 12.35 13.00 -1.85 -12.94% 379 707 54.65% TSLA210528C00752500 2021-05-03 1:39PM EDT 752.50 10.80 11.85 12.50 -2.45 -18.49% 13 29 54.64% TSLA210528C00755000 2021-05-04 3:03PM EDT 755.00 10.20 11.35 12.05 -3.82 -27.25% 33 98 54.65% TSLA210528C00760000 2021-05-04 3:49PM EDT 760.00 9.71 10.40 11.10 -2.44 -20.08% 238 178 54.57% TSLA210528C00765000 2021-05-04 3:49PM EDT 765.00 9.65 9.50 10.20 -1.45 -13.06% 31 81 54.46% TSLA210528C00770000 2021-05-04 3:49PM EDT 770.00 8.80 8.75 9.35 -1.30 -12.87% 105 566 54.43% TSLA210528C00775000 2021-05-04 3:17PM EDT 775.00 7.25 8.00 8.65 -2.25 -23.68% 49 118 54.45% TSLA210528C00780000 2021-05-04 3:43PM EDT 780.00 6.70 7.30 7.95 -1.90 -22.09% 71 209 54.41% TSLA210528C00785000 2021-05-04 2:26PM EDT 785.00 6.00 6.75 7.30 -2.45 -28.99% 30 60 54.49% TSLA210528C00790000 2021-05-04 3:39PM EDT 790.00 6.00 6.15 6.75 -1.27 -17.47% 55 163 54.52% TSLA210528C00795000 2021-05-04 3:23PM EDT 795.00 5.40 5.65 6.20 -1.30 -19.40% 40 76 54.57% TSLA210528C00800000 2021-05-04 3:49PM EDT 800.00 5.40 5.20 5.70 -0.68 -11.18% 609 1,214 54.66% TSLA210528C00805000 2021-05-04 3:00PM EDT 805.00 4.45 4.75 5.30 -1.25 -21.93% 21 112 54.79% TSLA210528C00810000 2021-05-04 3:45PM EDT 810.00 4.40 4.40 4.70 -1.30 -22.81% 92 244 54.65% TSLA210528C00815000 2021-05-04 3:58PM EDT 815.00 4.17 4.00 4.30 -0.53 -11.28% 20 65 54.65% TSLA210528C00820000 2021-05-04 3:57PM EDT 820.00 3.82 3.70 3.95 -0.43 -10.12% 229 302 54.79% TSLA210528C00830000 2021-05-04 3:57PM EDT 830.00 3.23 3.15 3.60 -0.42 -11.51% 180 339 55.58% TSLA210528C00840000 2021-05-04 3:41PM EDT 840.00 2.59 2.67 2.91 -0.56 -17.78% 23 196 55.53% TSLA210528C00850000 2021-05-04 3:47PM EDT 850.00 2.30 2.28 2.52 -0.34 -12.88% 87 764 55.97% TSLA210528C00860000 2021-05-04 2:39PM EDT 860.00 1.82 1.96 2.19 -0.50 -21.55% 20 170 56.47% TSLA210528C00870000 2021-05-04 3:20PM EDT 870.00 1.65 1.68 2.03 -0.28 -14.51% 18 131 57.30% TSLA210528C00880000 2021-05-04 3:20PM EDT 880.00 1.48 1.43 1.84 -0.19 -11.38% 28 256 57.95% TSLA210528C00890000 2021-05-04 3:03PM EDT 890.00 1.28 1.25 1.52 -0.18 -12.33% 212 149 58.17% TSLA210528C00900000 2021-05-04 3:59PM EDT 900.00 1.25 1.16 1.33 -0.05 -3.85% 243 799 58.97% TSLA210528C00910000 2021-05-04 3:19PM EDT 910.00 1.04 0.97 1.24 -0.12 -10.34% 14 70 59.62% TSLA210528C00920000 2021-05-04 3:58PM EDT 920.00 1.02 0.95 1.13 -0.03 -2.86% 11 97 60.79% TSLA210528C00930000 2021-05-04 2:02PM EDT 930.00 0.81 0.85 1.03 -0.08 -8.99% 22 69 61.55% TSLA210528C00940000 2021-05-04 3:43PM EDT 940.00 0.82 0.69 1.01 +0.02 +2.50% 43 125 62.28% TSLA210528C00950000 2021-05-04 3:33PM EDT 950.00 0.74 0.70 0.78 +0.01 +1.37% 27 319 62.62% TSLA210528C00960000 2021-05-03 3:28PM EDT 960.00 0.66 0.56 0.82 -0.01 -1.49% 12 77 63.57% TSLA210528C00970000 2021-05-04 11:22AM EDT 970.00 0.63 0.58 0.76 +0.02 +3.28% 6 72 64.87% TSLA210528C00980000 2021-05-04 3:21PM EDT 980.00 0.57 0.53 0.71 +0.04 +7.55% 8 130 65.70% TSLA210528C00990000 2021-05-04 11:43AM EDT 990.00 0.46 0.49 0.67 -0.04 -8.00% 5 222 66.60% TSLA210528C01000000 2021-05-04 2:10PM EDT 1,000.00 0.50 0.46 0.63 +0.04 +8.70% 37 503 67.48% TSLA210528C01025000 2021-05-03 1:10PM EDT 1,025.00 0.40 0.38 0.55 0.00 - 4 67 69.63% TSLA210528C01050000 2021-05-03 3:09PM EDT 1,050.00 0.32 0.32 0.40 0.00 - 4 76 70.78% TSLA210528C01075000 2021-05-04 1:51PM EDT 1,075.00 0.27 0.25 0.51 +0.02 +8.00% 1 34 74.46% TSLA210528C01100000 2021-05-03 11:25AM EDT 1,100.00 0.26 0.07 0.29 +0.03 +13.04% 4 141 71.48% TSLA210528C01125000 2021-05-04 12:22PM EDT 1,125.00 0.25 0.04 0.43 +0.05 +25.00% 4 39 76.42% TSLA210528C01150000 2021-05-04 2:01PM EDT 1,150.00 0.19 0.02 0.25 0.00 - 4 84 74.90% TSLA210528C01175000 2021-05-03 2:06PM EDT 1,175.00 0.18 0.01 0.39 +0.01 +5.88% 3 25 80.66% TSLA210528C01200000 2021-05-04 3:54PM EDT 1,200.00 0.20 0.02 0.37 +0.07 +53.85% 10 162 83.11% TSLA210528C01225000 2021-04-30 10:14AM EDT 1,225.00 0.13 0.02 0.17 0.00 - 5 18 79.98% TSLA210528C01250000 2021-05-03 10:09AM EDT 1,250.00 0.09 0.05 0.34 -0.02 -18.18% 11 126 88.18% TSLA210528C01275000 2021-05-04 2:23PM EDT 1,275.00 0.15 0.06 0.18 +0.04 +36.36% 12 11 86.52% TSLA210528C01300000 2021-05-04 12:11PM EDT 1,300.00 0.14 0.05 0.19 +0.04 +40.00% 14 165 88.87% TSLA210528C01325000 2021-05-04 12:50PM EDT 1,325.00 0.09 0.01 0.31 0.00 - 3 134 93.55% TSLA210528C01350000 2021-05-03 2:53PM EDT 1,350.00 0.06 0.00 0.30 -0.02 -25.00% 1 55 95.21% TSLA210528C01375000 2021-05-03 3:25PM EDT 1,375.00 0.06 0.00 0.11 0.00 - 4 12 89.26% TSLA210528C01400000 2021-05-04 2:53PM EDT 1,400.00 0.11 0.01 0.29 +0.09 +450.00% 3 13 99.61% TSLA210528C01425000 2021-05-03 11:16AM EDT 1,425.00 0.05 0.06 0.25 0.00 - 102 114 101.95% TSLA210528C01450000 2021-05-04 2:16PM EDT 1,450.00 0.08 0.04 0.13 +0.03 +60.00% 13 81 98.63% TSLA210528C01475000 2021-05-03 11:59AM EDT 1,475.00 0.06 0.00 0.27 +0.03 +100.00% 1 47 104.69% TSLA210528C01500000 2021-05-03 3:53PM EDT 1,500.00 0.09 0.05 0.26 +0.04 +80.00% 1 93 108.01% TSLA210528C01525000 2021-05-04 3:09PM EDT 1,525.00 0.08 0.05 0.09 +0.04 +100.00% 21 98 102.73% PutsforMay 28, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210528P00100000 2021-04-29 10:08AM EDT 100.00 0.01 0.00 0.04 0.00 - 1 28 226.56% TSLA210528P00150000 2021-05-04 3:38PM EDT 150.00 0.01 0.00 0.05 -0.03 -75.00% 10 51 182.03% TSLA210528P00200000 2021-05-04 3:34PM EDT 200.00 0.06 0.01 0.10 0.00 - 318 29 157.81% TSLA210528P00250000 2021-05-04 11:51AM EDT 250.00 0.15 0.10 0.20 +0.08 +114.29% 25 78 142.38% TSLA210528P00300000 2021-05-04 3:58PM EDT 300.00 0.31 0.24 0.35 +0.11 +55.00% 238 158 126.47% TSLA210528P00350000 2021-05-04 3:47PM EDT 350.00 0.63 0.52 0.67 +0.29 +85.29% 154 281 113.53% TSLA210528P00400000 2021-05-04 3:05PM EDT 400.00 1.15 0.92 1.17 +0.42 +57.53% 99 253 100.24% TSLA210528P00410000 2021-04-29 1:58PM EDT 410.00 1.08 1.05 1.30 0.00 - 1 29 97.80% TSLA210528P00420000 2021-05-04 3:43PM EDT 420.00 1.41 1.19 1.45 +0.56 +65.88% 16 80 95.41% TSLA210528P00430000 2021-05-04 2:48PM EDT 430.00 1.57 1.35 1.62 +0.57 +57.00% 13 112 93.08% TSLA210528P00440000 2021-05-04 2:21PM EDT 440.00 1.77 1.54 1.80 +0.52 +41.60% 17 76 90.77% TSLA210528P00450000 2021-05-04 2:58PM EDT 450.00 2.02 1.85 2.01 +0.63 +45.32% 52 335 88.95% TSLA210528P00460000 2021-05-04 12:20PM EDT 460.00 2.49 1.97 2.24 +0.85 +51.83% 9 70 86.21% TSLA210528P00470000 2021-05-04 2:35PM EDT 470.00 2.58 2.24 2.52 +0.83 +47.43% 34 170 84.08% TSLA210528P00480000 2021-05-04 2:51PM EDT 480.00 2.99 2.47 2.83 +1.02 +51.78% 24 124 81.73% TSLA210528P00490000 2021-05-04 3:52PM EDT 490.00 3.12 2.90 3.20 +0.93 +42.47% 35 158 79.96% TSLA210528P00500000 2021-05-04 3:57PM EDT 500.00 3.50 3.30 3.65 +0.90 +34.62% 386 1,112 78.04% TSLA210528P00510000 2021-05-04 2:51PM EDT 510.00 4.45 3.70 4.15 +1.51 +51.36% 37 136 76.00% TSLA210528P00520000 2021-05-04 3:54PM EDT 520.00 4.57 4.35 4.70 +1.02 +28.73% 64 495 74.35% TSLA210528P00530000 2021-05-04 3:22PM EDT 530.00 5.70 5.05 5.40 +1.60 +39.02% 48 382 72.77% TSLA210528P00540000 2021-05-04 2:18PM EDT 540.00 6.74 5.70 6.20 +2.34 +53.18% 95 369 70.95% TSLA210528P00550000 2021-05-04 3:54PM EDT 550.00 6.97 6.75 7.10 +1.97 +39.40% 364 811 69.61% TSLA210528P00560000 2021-05-04 3:45PM EDT 560.00 9.00 7.65 8.20 +3.15 +53.85% 150 339 67.96% TSLA210528P00570000 2021-05-04 3:36PM EDT 570.00 10.54 8.90 9.50 +3.74 +55.00% 335 1,169 66.67% TSLA210528P00580000 2021-05-04 3:52PM EDT 580.00 11.02 10.40 10.95 +2.72 +32.77% 96 549 65.44% TSLA210528P00590000 2021-05-04 3:53PM EDT 590.00 12.63 12.10 12.70 +3.19 +33.79% 144 451 64.33% TSLA210528P00600000 2021-05-04 3:53PM EDT 600.00 14.72 14.10 14.70 +3.37 +29.69% 397 1,339 63.31% TSLA210528P00605000 2021-05-04 10:38AM EDT 605.00 15.60 15.25 15.90 +2.58 +19.82% 76 280 62.95% TSLA210528P00610000 2021-05-04 3:48PM EDT 610.00 18.93 16.45 17.00 +4.93 +35.21% 67 314 62.41% TSLA210528P00615000 2021-05-04 2:40PM EDT 615.00 20.50 17.60 18.30 +5.50 +36.67% 70 143 61.88% TSLA210528P00620000 2021-05-04 3:56PM EDT 620.00 19.50 18.95 19.70 +4.10 +26.62% 245 366 61.50% TSLA210528P00625000 2021-05-04 3:54PM EDT 625.00 21.00 20.35 21.10 +4.20 +25.00% 72 682 61.02% TSLA210528P00630000 2021-05-04 3:54PM EDT 630.00 22.57 21.85 22.60 +3.57 +18.79% 100 267 60.57% TSLA210528P00635000 2021-05-04 1:45PM EDT 635.00 27.00 23.45 24.20 +8.47 +45.71% 54 186 60.16% TSLA210528P00640000 2021-05-04 3:36PM EDT 640.00 27.00 25.15 25.90 +6.23 +30.00% 431 715 59.76% TSLA210528P00645000 2021-05-04 3:56PM EDT 645.00 27.31 26.90 27.70 +4.46 +19.52% 41 336 59.35% TSLA210528P00650000 2021-05-04 3:57PM EDT 650.00 29.40 28.80 29.55 +5.20 +21.49% 188 662 58.95% TSLA210528P00655000 2021-05-04 2:48PM EDT 655.00 34.47 30.80 31.55 +9.13 +36.03% 17 223 58.61% TSLA210528P00657500 2021-05-04 3:58PM EDT 657.50 32.80 31.80 32.60 +6.59 +25.14% 27 144 58.42% TSLA210528P00660000 2021-05-04 3:58PM EDT 660.00 33.85 32.85 33.70 +6.80 +25.14% 215 644 58.27% TSLA210528P00662500 2021-05-04 2:44PM EDT 662.50 37.50 33.95 34.75 +9.20 +32.51% 47 65 58.08% TSLA210528P00665000 2021-05-04 3:52PM EDT 665.00 36.70 35.05 35.85 +7.03 +23.69% 82 563 57.90% TSLA210528P00667500 2021-05-04 10:51AM EDT 667.50 42.45 36.20 37.00 +12.70 +42.69% 33 55 57.75% TSLA210528P00670000 2021-05-04 3:55PM EDT 670.00 38.55 37.35 38.15 +7.01 +22.23% 97 528 57.57% TSLA210528P00672500 2021-05-04 3:13PM EDT 672.50 39.09 38.55 39.35 +7.89 +25.29% 24 83 57.42% TSLA210528P00675000 2021-05-04 3:17PM EDT 675.00 40.60 39.75 40.55 +6.80 +20.12% 153 497 57.24% TSLA210528P00677500 2021-05-04 2:43PM EDT 677.50 45.15 40.95 41.80 +11.05 +32.40% 14 71 57.06% TSLA210528P00680000 2021-05-04 3:59PM EDT 680.00 43.10 42.25 43.10 +7.29 +20.36% 84 210 56.95% TSLA210528P00682500 2021-05-04 1:15PM EDT 682.50 47.70 43.50 44.40 +10.10 +26.86% 6 35 56.77% TSLA210528P00685000 2021-05-04 3:41PM EDT 685.00 48.35 44.85 45.70 +9.80 +25.42% 17 96 56.63% TSLA210528P00687500 2021-05-04 1:39PM EDT 687.50 54.07 46.15 47.05 +13.57 +33.51% 9 29 56.45% TSLA210528P00690000 2021-05-04 9:55AM EDT 690.00 52.40 47.55 48.45 +11.40 +27.80% 23 194 56.34% TSLA210528P00692500 2021-05-04 9:49AM EDT 692.50 57.30 48.95 49.85 +12.30 +27.33% 3 69 56.20% TSLA210528P00695000 2021-05-04 3:54PM EDT 695.00 51.75 50.35 51.35 +9.10 +21.34% 467 173 56.09% TSLA210528P00697500 2021-05-04 3:54PM EDT 697.50 53.25 51.80 52.75 +6.80 +14.64% 27 55 55.91% TSLA210528P00700000 2021-05-04 3:59PM EDT 700.00 54.00 53.25 54.25 +7.00 +14.89% 116 480 55.77% TSLA210528P00702500 2021-05-03 10:11AM EDT 702.50 60.00 54.75 55.80 +17.00 +39.53% 3 56 55.66% TSLA210528P00705000 2021-05-04 2:43PM EDT 705.00 61.05 56.30 57.25 +13.05 +27.19% 7 94 55.49% TSLA210528P00707500 2021-05-03 9:35AM EDT 707.50 65.60 57.85 58.90 +21.15 +47.58% 1 30 55.43% TSLA210528P00710000 2021-05-04 3:52PM EDT 710.00 61.20 59.40 60.50 +8.73 +16.64% 18 204 55.29% TSLA210528P00712500 2021-05-04 3:51PM EDT 712.50 63.42 61.05 62.15 +11.16 +21.35% 4 112 55.23% TSLA210528P00715000 2021-05-03 1:36PM EDT 715.00 65.97 62.65 63.75 +8.27 +14.33% 11 124 55.06% TSLA210528P00717500 2021-04-30 10:34AM EDT 717.50 72.80 64.30 65.35 +18.80 +34.81% 2 120 54.89% TSLA210528P00720000 2021-05-04 12:41PM EDT 720.00 68.70 66.00 67.10 +11.49 +20.08% 4 112 54.84% TSLA210528P00722500 2021-05-04 10:23AM EDT 722.50 73.90 67.70 68.80 +13.52 +22.39% 9 24 54.72% TSLA210528P00725000 2021-05-04 11:48AM EDT 725.00 72.20 69.40 70.50 +10.12 +16.30% 19 95 54.56% TSLA210528P00727500 2021-05-04 2:43PM EDT 727.50 76.75 71.15 72.30 +25.17 +48.80% 7 58 54.48% TSLA210528P00730000 2021-05-04 12:42PM EDT 730.00 83.65 72.95 74.10 +28.60 +51.95% 28 240 54.42% TSLA210528P00732500 2021-05-04 12:21PM EDT 732.50 83.35 74.75 75.90 +27.05 +48.05% 4 18 54.31% TSLA210528P00735000 2021-05-04 2:49PM EDT 735.00 78.10 76.60 77.80 +10.48 +15.50% 33 134 54.30% TSLA210528P00737500 2021-05-04 2:13PM EDT 737.50 86.03 78.40 79.65 +4.93 +6.08% 25 15 54.17% TSLA210528P00740000 2021-05-04 2:55PM EDT 740.00 81.35 80.30 81.55 +8.30 +11.36% 9 227 54.13% TSLA210528P00742500 2021-04-26 9:59AM EDT 742.50 56.12 82.20 83.45 0.00 - 20 19 54.06% TSLA210528P00745000 2021-05-04 9:35AM EDT 745.00 81.30 84.10 85.35 +6.75 +9.05% 5 40 53.96% TSLA210528P00747500 2021-04-30 9:57AM EDT 747.50 96.65 86.00 87.25 +14.56 +17.74% 4 5 53.82% TSLA210528P00750000 2021-05-04 2:32PM EDT 750.00 95.00 87.95 89.20 +16.47 +20.97% 61 222 53.73% TSLA210528P00752500 2021-04-27 12:09PM EDT 752.50 91.60 89.95 91.15 +25.08 +37.70% 3 43 53.66% TSLA210528P00755000 2021-04-28 10:10AM EDT 755.00 71.30 91.95 93.15 0.00 - 1 21 53.60% TSLA210528P00760000 2021-05-03 3:34PM EDT 760.00 104.25 96.00 97.20 +18.56 +21.66% 4 57 53.48% TSLA210528P00765000 2021-05-03 11:50AM EDT 765.00 107.81 100.10 101.40 +16.86 +18.54% 1 63 53.43% TSLA210528P00770000 2021-05-04 11:04AM EDT 770.00 112.80 104.30 105.60 +17.65 +18.55% 3 73 53.36% TSLA210528P00775000 2021-04-27 10:28AM EDT 775.00 113.75 108.55 109.85 +26.26 +30.01% 3 111 53.27% TSLA210528P00780000 2021-05-03 3:17PM EDT 780.00 125.75 112.90 114.10 +21.48 +20.60% 5 72 53.17% TSLA210528P00790000 2021-05-04 3:09PM EDT 790.00 130.99 121.70 122.90 +19.24 +17.22% 5 88 53.09% TSLA210528P00795000 2021-05-03 11:55AM EDT 795.00 117.93 126.20 127.40 0.00 - 32 66 53.14% TSLA210528P00800000 2021-05-04 3:51PM EDT 800.00 133.90 130.70 131.90 +15.24 +12.84% 5 160 53.08% TSLA210528P00805000 2021-04-27 10:34AM EDT 805.00 109.80 135.30 136.50 0.00 - 3 9 53.20% TSLA210528P00810000 2021-04-30 10:44AM EDT 810.00 146.16 139.90 141.05 +27.11 +22.77% 15 33 53.14% TSLA210528P00815000 2021-04-30 3:41PM EDT 815.00 118.00 144.55 145.70 0.00 - 3 7 53.21% TSLA210528P00820000 2021-05-04 10:03AM EDT 820.00 158.14 149.20 150.35 +35.75 +29.21% 2 11 53.19% TSLA210528P00830000 2021-04-30 12:50PM EDT 830.00 130.70 158.65 159.80 0.00 - 3 5 53.40% TSLA210528P00840000 2021-05-03 11:36AM EDT 840.00 175.54 168.15 169.30 +20.69 +13.36% 1 6 53.44% TSLA210528P00850000 2021-05-03 3:14PM EDT 850.00 164.90 177.75 178.90 0.00 - 1 6 53.58% TSLA210528P00860000 2021-04-30 2:23PM EDT 860.00 157.65 186.15 189.90 0.00 - 1 2 53.93% TSLA210528P00870000 2021-04-30 3:21PM EDT 870.00 177.00 195.85 199.70 0.00 - 1 7 54.30% TSLA210528P00880000 2021-04-29 10:16AM EDT 880.00 206.65 205.65 209.45 +17.40 +9.19% - 1 54.55% TSLA210528P00900000 2021-04-30 12:01PM EDT 900.00 198.90 225.25 229.10 0.00 - 1 5 54.76% TSLA210528P00930000 2021-04-29 9:55AM EDT 930.00 238.00 254.90 258.75 0.00 - - 1 55.13% TSLA210528P00980000 2021-04-27 12:03PM EDT 980.00 265.62 304.55 308.45 0.00 - 4 3 53.52% TSLA210528P00990000 2021-04-27 12:03PM EDT 990.00 275.52 314.50 318.40 0.00 - 4 3 51.56% TSLA210528P01000000 2021-04-19 3:57PM EDT 1,000.00 289.20 324.50 328.35 0.00 - - 1 50.20% TSLA210528P01025000 2021-04-27 9:51AM EDT 1,025.00 311.00 349.40 353.30 0.00 - 1 0 85.34% 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