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 4,166.00 +7.75(+0.19%) Dow Futures 34,078.00 +58.00(+0.17%) Nasdaq Futures 13,549.00 +13.00(+0.10%) Russell 2000 Futures 2,254.30 +9.80(+0.44%) Crude Oil 66.34 +0.65(+0.99%) 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 CallsforJune 4, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210604C00400000 2021-04-29 3:15PM EDT 400.00 283.00 273.35 277.25 0.00 - - 1 95.46% TSLA210604C00430000 2021-04-28 10:17AM EDT 430.00 275.70 243.95 247.80 0.00 - 1 0 88.40% TSLA210604C00470000 2021-04-28 3:37PM EDT 470.00 233.00 206.40 207.95 0.00 - - 2 80.55% TSLA210604C00500000 2021-04-29 10:17AM EDT 500.00 196.60 177.85 179.40 0.00 - - 10 75.02% TSLA210604C00530000 2021-05-04 10:11AM EDT 530.00 146.23 150.05 151.60 -14.22 -8.86% 2 3 70.15% TSLA210604C00540000 2021-05-04 2:54PM EDT 540.00 135.86 141.00 142.55 -17.79 -11.58% 28 1 68.65% TSLA210604C00550000 2021-05-04 2:54PM EDT 550.00 127.12 132.15 133.70 -54.85 -30.14% 28 1 67.36% TSLA210604C00560000 2021-04-30 3:20PM EDT 560.00 147.72 123.50 125.00 0.00 - 41 13 66.15% TSLA210604C00570000 2021-05-04 2:44PM EDT 570.00 110.60 115.05 116.55 -28.20 -20.32% 10 10 65.08% TSLA210604C00580000 2021-04-30 1:19PM EDT 580.00 101.50 106.85 108.30 -40.50 -28.52% 4 25 64.09% TSLA210604C00590000 2021-05-03 9:32AM EDT 590.00 91.50 98.85 100.25 -17.85 -16.32% 1 110 63.09% TSLA210604C00600000 2021-05-04 3:09PM EDT 600.00 85.00 91.20 92.50 -16.85 -16.54% 114 156 62.25% TSLA210604C00610000 2021-05-03 12:21PM EDT 610.00 94.60 83.70 85.05 0.00 - 101 52 61.38% TSLA210604C00620000 2021-05-04 2:48PM EDT 620.00 73.05 76.55 77.85 -19.24 -20.85% 10 47 60.56% TSLA210604C00625000 2021-05-04 2:26PM EDT 625.00 68.60 73.10 74.35 -18.05 -20.83% 40 5 60.16% TSLA210604C00630000 2021-04-30 1:20PM EDT 630.00 97.40 69.70 70.95 0.00 - 2 3 59.77% TSLA210604C00635000 2021-05-04 3:20PM EDT 635.00 61.45 66.40 67.65 -13.05 -17.52% 4 4 59.40% TSLA210604C00640000 2021-05-04 11:39AM EDT 640.00 56.89 63.25 64.40 -14.31 -20.10% 47 8 59.07% TSLA210604C00645000 2021-05-04 3:58PM EDT 645.00 60.60 60.15 61.30 -7.65 -11.21% 5 5 58.77% TSLA210604C00650000 2021-05-04 3:58PM EDT 650.00 57.50 57.10 58.25 -8.50 -12.88% 48 33 58.42% TSLA210604C00655000 2021-05-04 3:33PM EDT 655.00 50.60 54.15 55.25 -13.90 -21.55% 33 13 58.06% TSLA210604C00660000 2021-05-04 3:43PM EDT 660.00 51.80 51.35 52.40 -5.50 -9.60% 79 13 57.79% TSLA210604C00665000 2021-05-04 3:59PM EDT 665.00 48.90 48.65 49.60 -6.60 -11.89% 184 9 57.50% TSLA210604C00670000 2021-05-04 3:40PM EDT 670.00 46.05 45.95 46.95 -4.50 -8.90% 142 30 57.20% TSLA210604C00672500 2021-05-04 3:53PM EDT 672.50 45.00 44.65 45.60 -3.50 -7.22% 51 18 57.02% TSLA210604C00675000 2021-05-04 3:57PM EDT 675.00 43.95 43.40 44.35 -3.55 -7.47% 58 37 56.92% TSLA210604C00677500 2021-05-04 10:23AM EDT 677.50 41.74 42.15 43.10 -18.26 -30.43% 20 11 56.78% TSLA210604C00680000 2021-05-04 3:56PM EDT 680.00 41.20 40.95 41.85 -4.33 -9.51% 93 102 56.65% TSLA210604C00682500 2021-05-04 12:59PM EDT 682.50 35.50 39.70 40.65 -8.72 -19.72% 26 70 56.49% TSLA210604C00685000 2021-05-04 12:19PM EDT 685.00 35.15 38.55 39.50 -7.65 -17.87% 14 88 56.40% TSLA210604C00687500 2021-05-04 1:07PM EDT 687.50 34.65 37.40 38.30 -6.85 -16.51% 11 46 56.25% TSLA210604C00690000 2021-05-04 3:36PM EDT 690.00 34.10 36.25 37.20 -6.00 -14.96% 115 79 56.13% TSLA210604C00692500 2021-05-04 3:57PM EDT 692.50 35.43 35.15 36.10 -5.02 -12.41% 46 45 56.02% TSLA210604C00695000 2021-05-04 1:01PM EDT 695.00 30.05 34.10 35.00 -7.75 -20.50% 40 70 55.91% TSLA210604C00697500 2021-05-04 3:48PM EDT 697.50 30.14 33.00 33.95 -5.26 -14.86% 47 63 55.78% TSLA210604C00700000 2021-05-04 3:58PM EDT 700.00 32.35 31.95 32.85 -3.20 -9.00% 306 433 55.61% TSLA210604C00702500 2021-05-04 1:12PM EDT 702.50 31.35 31.00 31.85 -3.47 -9.97% 57 72 55.55% TSLA210604C00705000 2021-05-04 1:04PM EDT 705.00 30.19 30.00 30.90 -5.31 -14.96% 108 106 55.46% TSLA210604C00707500 2021-05-04 3:42PM EDT 707.50 27.20 29.05 29.90 -4.75 -14.87% 22 66 55.35% TSLA210604C00710000 2021-05-04 3:22PM EDT 710.00 25.85 28.10 28.95 -5.50 -17.54% 70 133 55.23% TSLA210604C00712500 2021-05-03 11:29AM EDT 712.50 23.45 27.15 27.90 -7.10 -23.24% 15 64 55.03% TSLA210604C00715000 2021-05-04 12:40PM EDT 715.00 23.14 26.25 27.15 -6.86 -22.87% 21 47 55.03% TSLA210604C00717500 2021-05-03 9:41AM EDT 717.50 23.15 25.35 26.25 -11.15 -32.51% 1 67 54.90% TSLA210604C00720000 2021-05-04 3:33PM EDT 720.00 22.35 24.50 25.40 -5.01 -18.31% 71 201 54.81% TSLA210604C00722500 2021-05-04 3:22PM EDT 722.50 21.65 23.70 24.55 -4.35 -16.73% 7 53 54.73% TSLA210604C00725000 2021-05-04 3:33PM EDT 725.00 20.90 22.85 23.75 -6.60 -24.00% 32 47 54.62% TSLA210604C00727500 2021-05-04 3:51PM EDT 727.50 21.32 22.10 22.95 -3.33 -13.51% 23 34 54.55% TSLA210604C00730000 2021-05-04 3:16PM EDT 730.00 20.05 21.35 22.20 -3.95 -16.46% 67 173 54.49% TSLA210604C00732500 2021-05-04 10:35AM EDT 732.50 19.10 20.60 21.25 -4.09 -17.64% 3 40 54.26% TSLA210604C00735000 2021-05-04 3:08PM EDT 735.00 17.95 19.85 20.70 -4.35 -19.51% 17 32 54.29% TSLA210604C00737500 2021-05-03 10:07AM EDT 737.50 18.70 19.15 19.80 -5.79 -23.64% 3 28 54.07% TSLA210604C00740000 2021-05-04 3:58PM EDT 740.00 18.90 18.45 19.30 -1.90 -9.13% 35 129 54.12% TSLA210604C00742500 2021-05-04 10:34AM EDT 742.50 17.60 17.80 18.60 -2.50 -12.44% 15 111 54.04% TSLA210604C00745000 2021-05-04 3:15PM EDT 745.00 15.25 17.15 17.80 -4.10 -21.19% 17 67 53.85% TSLA210604C00747500 2021-05-04 1:53PM EDT 747.50 14.80 16.50 17.35 -3.97 -21.15% 16 13 53.89% TSLA210604C00750000 2021-05-04 3:53PM EDT 750.00 16.25 15.95 16.75 -1.60 -8.96% 204 326 53.88% TSLA210604C00752500 2021-05-03 3:58PM EDT 752.50 15.56 15.35 16.10 -1.84 -10.57% 35 65 53.76% TSLA210604C00755000 2021-05-04 3:40PM EDT 755.00 13.75 14.80 15.60 -4.25 -23.61% 24 76 53.77% TSLA210604C00760000 2021-05-04 2:10PM EDT 760.00 14.00 13.70 14.40 -2.01 -12.55% 24 97 53.56% TSLA210604C00765000 2021-05-04 12:04PM EDT 765.00 12.17 12.65 13.45 -3.17 -20.66% 22 44 53.49% TSLA210604C00770000 2021-05-04 2:21PM EDT 770.00 10.76 11.80 12.50 -3.14 -22.59% 36 83 53.49% TSLA210604C00775000 2021-05-04 3:49PM EDT 775.00 10.01 10.90 11.65 -2.64 -20.87% 21 110 53.44% TSLA210604C00780000 2021-05-04 3:13PM EDT 780.00 10.45 10.20 10.80 -1.12 -9.68% 54 128 53.48% TSLA210604C00785000 2021-05-04 10:26AM EDT 785.00 8.59 9.35 9.90 -2.11 -19.72% 7 56 53.23% TSLA210604C00790000 2021-05-04 12:47PM EDT 790.00 7.56 8.65 9.20 -2.39 -24.02% 14 60 53.22% TSLA210604C00795000 2021-05-04 3:59PM EDT 795.00 8.30 8.05 8.65 -0.95 -10.27% 35 214 53.38% TSLA210604C00800000 2021-05-04 3:56PM EDT 800.00 7.60 7.40 7.90 -0.98 -11.42% 169 514 53.19% TSLA210604C00810000 2021-05-04 3:56PM EDT 810.00 6.60 6.35 6.95 -0.65 -8.97% 56 202 53.42% TSLA210604C00820000 2021-05-04 3:33PM EDT 820.00 5.30 5.45 5.90 -0.98 -15.61% 38 142 53.40% TSLA210604C00830000 2021-05-04 3:20PM EDT 830.00 4.55 4.70 5.15 -0.87 -16.05% 45 198 53.65% TSLA210604C00840000 2021-05-04 3:20PM EDT 840.00 3.95 4.10 4.45 -0.75 -15.96% 16 203 53.91% TSLA210604C00850000 2021-05-04 3:59PM EDT 850.00 3.68 3.70 3.90 -0.47 -11.33% 62 375 54.47% TSLA210604C00860000 2021-05-04 1:07PM EDT 860.00 2.95 3.05 3.40 -1.00 -25.32% 11 201 54.44% TSLA210604C00870000 2021-05-04 2:56PM EDT 870.00 2.72 2.67 3.10 -0.43 -13.65% 22 174 55.05% TSLA210604C00880000 2021-05-04 3:52PM EDT 880.00 2.45 2.33 2.69 -0.26 -9.59% 37 76 55.33% TSLA210604C00890000 2021-05-04 3:55PM EDT 890.00 2.13 2.04 2.33 -0.10 -4.48% 113 83 55.60% TSLA210604C00900000 2021-05-04 3:59PM EDT 900.00 1.97 1.96 1.98 -0.13 -6.19% 391 265 56.24% TSLA210604C00910000 2021-05-03 11:14AM EDT 910.00 1.75 1.56 1.94 -0.10 -5.41% 29 210 56.70% TSLA210604C00920000 2021-05-04 2:40PM EDT 920.00 1.42 1.39 1.76 -0.26 -15.48% 32 90 57.28% TSLA210604C00930000 2021-05-04 2:47PM EDT 930.00 1.35 1.24 1.50 -0.23 -14.56% 6 125 57.50% TSLA210604C00940000 2021-05-04 3:58PM EDT 940.00 1.31 1.11 1.47 +0.03 +2.34% 9 124 58.46% TSLA210604C00950000 2021-05-04 11:06AM EDT 950.00 1.14 1.10 1.36 -0.02 -1.72% 45 145 59.50% TSLA210604C00960000 2021-05-04 11:49AM EDT 960.00 0.94 0.90 1.18 -0.16 -14.55% 11 103 59.40% TSLA210604C00970000 2021-05-03 1:42PM EDT 970.00 0.89 0.82 1.17 -0.06 -6.32% 2 243 60.43% TSLA210604C00980000 2021-05-04 11:27AM EDT 980.00 0.84 0.74 1.09 -0.13 -13.40% 5 37 61.06% TSLA210604C00990000 2021-05-04 3:44PM EDT 990.00 0.76 0.68 0.94 -0.20 -20.83% 3 71 61.35% TSLA210604C01000000 2021-05-03 3:42PM EDT 1,000.00 0.65 0.75 0.96 -0.11 -14.47% 38 490 63.16% TSLA210604C01025000 2021-05-04 12:57PM EDT 1,025.00 0.58 0.58 0.83 -0.06 -9.38% 3 170 64.67% TSLA210604C01050000 2021-04-30 11:13AM EDT 1,050.00 0.49 0.48 0.69 +0.03 +6.52% 1 72 66.11% TSLA210604C01075000 2021-05-04 3:08PM EDT 1,075.00 0.50 0.41 0.60 +0.11 +28.21% 1 47 67.80% TSLA210604C01100000 2021-05-04 1:10PM EDT 1,100.00 0.41 0.36 0.45 +0.04 +10.81% 2 127 68.75% TSLA210604C01125000 2021-05-04 9:56AM EDT 1,125.00 0.31 0.13 0.54 -0.03 -8.82% 2 50 69.92% TSLA210604C01150000 2021-05-04 2:08PM EDT 1,150.00 0.30 0.10 0.51 +0.02 +7.14% 7 93 71.73% TSLA210604C01175000 2021-05-03 9:30AM EDT 1,175.00 0.24 0.07 0.46 -0.08 -25.00% 1 27 73.05% TSLA210604C01200000 2021-05-03 2:28PM EDT 1,200.00 0.23 0.16 0.45 0.00 - 1 268 76.61% TSLA210604C01225000 2021-05-04 2:14PM EDT 1,225.00 0.21 0.02 0.40 -0.02 -8.70% 8 105 75.93% TSLA210604C01250000 2021-05-04 3:33PM EDT 1,250.00 0.15 0.15 0.28 -0.11 -42.31% 15 33 78.32% TSLA210604C01275000 2021-05-04 2:52PM EDT 1,275.00 0.18 0.00 0.39 +0.05 +38.46% 7 46 79.74% TSLA210604C01300000 2021-05-03 3:12PM EDT 1,300.00 0.15 0.00 0.37 -0.02 -11.76% 1 57 81.45% TSLA210604C01325000 2021-05-03 12:29PM EDT 1,325.00 0.10 0.00 0.36 -0.04 -28.57% 2 115 83.20% TSLA210604C01350000 2021-05-04 3:20PM EDT 1,350.00 0.15 0.10 0.22 +0.01 +7.14% 30 166 84.28% TSLA210604C01375000 2021-05-03 2:26PM EDT 1,375.00 0.10 0.00 0.34 -0.01 -9.09% 7 17 86.72% TSLA210604C01400000 2021-05-03 2:37PM EDT 1,400.00 0.13 0.01 0.33 +0.03 +30.00% 11 34 88.67% TSLA210604C01425000 2021-05-04 3:34PM EDT 1,425.00 0.10 0.07 0.32 +0.01 +11.11% 3 8 91.70% TSLA210604C01450000 2021-05-04 3:04PM EDT 1,450.00 0.09 0.04 0.18 +0.02 +28.57% 20 79 88.77% TSLA210604C01475000 2021-05-04 2:55PM EDT 1,475.00 0.11 0.06 0.17 +0.03 +37.50% 65 295 90.82% PutsforJune 4, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210604P00100000 2021-05-03 2:07PM EDT 100.00 0.03 0.00 0.18 0.00 - 2 37 226.17% TSLA210604P00150000 2021-05-04 3:42PM EDT 150.00 0.01 0.01 0.10 -0.04 -80.00% 155 53 170.70% TSLA210604P00200000 2021-05-04 1:11PM EDT 200.00 0.11 0.00 0.24 +0.03 +37.50% 4 24 149.02% TSLA210604P00250000 2021-05-04 3:30PM EDT 250.00 0.19 0.00 0.37 +0.05 +35.71% 2 16 128.13% TSLA210604P00300000 2021-05-04 1:09PM EDT 300.00 0.49 0.36 0.52 +0.20 +68.97% 12 43 116.75% TSLA210604P00350000 2021-05-04 3:20PM EDT 350.00 0.85 0.66 0.88 +0.30 +54.55% 48 133 103.47% TSLA210604P00400000 2021-05-04 2:59PM EDT 400.00 1.50 1.22 1.49 +0.53 +54.64% 35 200 91.92% TSLA210604P00410000 2021-05-04 3:59PM EDT 410.00 1.59 1.39 1.66 +0.40 +33.61% 3 46 89.84% TSLA210604P00420000 2021-05-04 9:59AM EDT 420.00 1.69 1.57 1.85 +0.44 +35.20% 4 75 87.73% TSLA210604P00430000 2021-04-30 3:53PM EDT 430.00 2.43 1.77 2.05 +1.13 +86.92% 1 130 85.61% TSLA210604P00440000 2021-05-04 1:01PM EDT 440.00 2.55 2.00 2.20 +0.85 +50.00% 4 341 83.28% TSLA210604P00450000 2021-05-04 2:03PM EDT 450.00 2.80 2.27 2.46 +0.86 +44.33% 35 87 81.35% TSLA210604P00460000 2021-05-04 2:39PM EDT 460.00 3.02 2.53 2.90 +0.94 +45.19% 28 67 79.76% TSLA210604P00470000 2021-05-04 2:49PM EDT 470.00 3.35 2.89 3.30 +1.05 +45.65% 47 165 78.10% TSLA210604P00480000 2021-05-04 3:52PM EDT 480.00 3.55 3.30 3.70 +0.92 +34.98% 43 69 76.34% TSLA210604P00490000 2021-05-04 3:20PM EDT 490.00 4.55 3.75 4.20 +1.55 +51.67% 13 118 74.68% TSLA210604P00500000 2021-05-04 3:13PM EDT 500.00 4.60 4.50 4.75 +1.11 +31.81% 125 345 73.49% TSLA210604P00510000 2021-05-04 2:03PM EDT 510.00 5.75 4.95 5.40 +1.85 +47.44% 9 211 71.64% TSLA210604P00520000 2021-05-04 1:55PM EDT 520.00 6.75 5.65 6.15 +2.30 +51.69% 40 236 70.15% TSLA210604P00530000 2021-05-04 3:20PM EDT 530.00 7.80 6.50 7.00 +2.65 +51.46% 49 141 68.78% TSLA210604P00540000 2021-05-04 3:26PM EDT 540.00 7.84 7.55 8.05 +1.94 +32.88% 48 190 67.66% TSLA210604P00550000 2021-05-04 3:54PM EDT 550.00 9.12 8.70 9.20 +2.13 +30.47% 174 328 66.46% TSLA210604P00560000 2021-05-04 12:35PM EDT 560.00 12.50 10.05 10.50 +4.40 +54.32% 24 233 65.32% TSLA210604P00570000 2021-05-04 3:16PM EDT 570.00 13.50 11.35 12.05 +3.75 +38.46% 27 237 64.06% TSLA210604P00580000 2021-05-04 3:59PM EDT 580.00 13.75 13.10 13.80 +3.01 +28.03% 81 193 63.09% TSLA210604P00590000 2021-05-04 1:27PM EDT 590.00 15.57 15.10 15.85 +3.15 +25.36% 32 319 62.25% TSLA210604P00600000 2021-05-04 3:31PM EDT 600.00 19.57 17.30 18.10 +5.17 +35.90% 139 370 61.34% TSLA210604P00610000 2021-05-04 3:51PM EDT 610.00 20.40 19.85 20.65 +4.00 +24.39% 40 228 60.57% TSLA210604P00620000 2021-05-04 3:33PM EDT 620.00 25.02 22.65 23.50 +5.77 +29.97% 40 237 59.79% TSLA210604P00625000 2021-05-04 3:57PM EDT 625.00 24.70 24.15 25.05 +4.10 +19.90% 47 44 59.41% TSLA210604P00630000 2021-05-04 2:52PM EDT 630.00 26.40 25.95 26.65 +5.06 +23.71% 53 135 59.17% TSLA210604P00635000 2021-05-04 12:48PM EDT 635.00 28.07 27.50 28.35 +5.25 +23.01% 31 15 58.71% TSLA210604P00640000 2021-05-04 3:13PM EDT 640.00 30.79 29.30 30.15 +6.09 +24.66% 73 459 58.39% TSLA210604P00645000 2021-05-04 12:55PM EDT 645.00 36.63 31.15 32.05 +10.25 +38.86% 24 47 58.06% TSLA210604P00650000 2021-05-04 3:52PM EDT 650.00 33.65 33.15 34.00 +5.35 +18.90% 159 282 57.76% TSLA210604P00655000 2021-05-04 1:04PM EDT 655.00 36.75 35.15 36.05 +7.73 +26.64% 82 181 57.41% TSLA210604P00660000 2021-05-04 3:36PM EDT 660.00 38.35 37.25 38.20 +4.65 +13.80% 168 126 57.07% TSLA210604P00665000 2021-05-04 3:55PM EDT 665.00 40.25 39.50 40.45 +6.95 +20.87% 192 174 56.80% TSLA210604P00670000 2021-05-04 3:37PM EDT 670.00 44.68 41.85 42.80 +7.13 +18.99% 100 94 56.53% TSLA210604P00672500 2021-05-04 11:23AM EDT 672.50 50.46 43.05 44.00 +12.21 +31.92% 12 17 56.39% TSLA210604P00675000 2021-05-04 1:04PM EDT 675.00 50.50 44.25 45.25 +12.50 +32.89% 49 81 56.25% TSLA210604P00677500 2021-05-04 1:13PM EDT 677.50 50.55 45.50 46.50 +12.20 +31.81% 3 48 56.12% TSLA210604P00680000 2021-05-04 3:13PM EDT 680.00 52.74 46.75 47.80 +11.57 +28.10% 40 179 55.98% TSLA210604P00682500 2021-05-03 3:59PM EDT 682.50 52.30 48.05 49.05 +9.85 +23.20% 2 34 55.83% TSLA210604P00685000 2021-05-04 3:23PM EDT 685.00 54.10 49.35 50.35 +10.46 +23.97% 15 61 55.67% TSLA210604P00687500 2021-05-03 3:13PM EDT 687.50 43.30 50.70 51.70 0.00 - 2 3 55.55% TSLA210604P00690000 2021-05-04 12:48PM EDT 690.00 58.40 52.05 53.15 +11.25 +23.86% 25 164 55.47% TSLA210604P00692500 2021-05-03 1:09PM EDT 692.50 52.10 53.45 54.50 +5.75 +12.41% 2 11 55.32% TSLA210604P00695000 2021-05-04 2:44PM EDT 695.00 59.85 54.85 55.90 +11.10 +22.77% 9 127 55.18% TSLA210604P00697500 2021-05-04 3:00PM EDT 697.50 62.15 56.25 57.40 +14.40 +30.16% 41 43 55.08% TSLA210604P00700000 2021-05-04 3:31PM EDT 700.00 63.55 57.70 58.85 +13.45 +26.85% 67 307 54.94% TSLA210604P00702500 2021-05-04 9:37AM EDT 702.50 64.30 59.20 60.30 +20.25 +45.97% 2 112 54.81% TSLA210604P00705000 2021-05-04 3:29PM EDT 705.00 66.70 60.70 61.90 +13.00 +24.21% 16 44 54.75% TSLA210604P00707500 2021-05-03 1:27PM EDT 707.50 55.85 62.20 63.40 0.00 - 2 85 54.60% TSLA210604P00710000 2021-05-04 10:40AM EDT 710.00 69.52 63.75 64.95 +11.79 +20.42% 2 94 54.49% TSLA210604P00712500 2021-04-30 2:59PM EDT 712.50 73.03 65.30 66.55 +23.68 +47.98% 1 141 54.37% TSLA210604P00715000 2021-05-03 3:45PM EDT 715.00 72.80 66.90 68.15 +13.30 +22.35% 31 80 54.27% TSLA210604P00717500 2021-04-30 2:00PM EDT 717.50 51.15 68.55 69.85 0.00 - 30 61 54.24% TSLA210604P00720000 2021-05-04 3:33PM EDT 720.00 76.60 70.15 71.45 +12.37 +19.26% 124 227 54.07% TSLA210604P00722500 2021-04-30 10:36AM EDT 722.50 60.40 71.80 73.10 0.00 - 2 45 53.95% TSLA210604P00725000 2021-05-04 10:04AM EDT 725.00 79.75 73.50 74.85 +23.20 +41.03% 3 59 53.90% TSLA210604P00727500 2021-05-03 2:23PM EDT 727.50 69.10 75.20 76.50 0.00 - 1 27 53.76% TSLA210604P00730000 2021-05-04 2:43PM EDT 730.00 82.55 76.95 78.30 +15.55 +23.21% 2 222 53.73% TSLA210604P00732500 2021-04-30 3:45PM EDT 732.50 61.40 78.65 80.05 0.00 - 5 70 53.60% TSLA210604P00735000 2021-04-30 11:39AM EDT 735.00 63.10 80.45 81.85 0.00 - 10 121 53.55% TSLA210604P00737500 2021-04-27 2:41PM EDT 737.50 89.80 82.20 83.65 +24.30 +37.10% 2 19 53.43% TSLA210604P00740000 2021-05-04 1:22PM EDT 740.00 91.35 84.05 85.45 +13.85 +17.87% 1 115 53.36% TSLA210604P00742500 2021-04-26 9:59AM EDT 742.50 91.05 85.85 87.30 +30.68 +50.82% 2 78 53.27% TSLA210604P00745000 2021-04-30 3:23PM EDT 745.00 69.23 87.70 89.10 0.00 - 2 39 53.14% TSLA210604P00747500 2021-04-26 12:51PM EDT 747.50 61.84 89.55 91.00 0.00 - 1 44 53.07% TSLA210604P00750000 2021-05-04 1:33PM EDT 750.00 98.30 91.45 92.90 +27.25 +38.35% 6 29 53.00% TSLA210604P00752500 2021-04-22 11:12AM EDT 752.50 70.69 93.35 94.85 0.00 - - 1 52.95% TSLA210604P00760000 2021-04-30 12:49PM EDT 760.00 77.48 99.20 100.70 0.00 - 6 11 52.76% TSLA210604P00770000 2021-05-04 9:52AM EDT 770.00 112.12 107.20 108.75 +32.52 +40.85% 1 2 52.50% TSLA210604P00775000 2021-04-29 11:55AM EDT 775.00 110.70 111.35 112.90 0.00 - - 4 52.46% TSLA210604P00780000 2021-05-04 1:21PM EDT 780.00 123.65 115.50 117.10 +27.95 +29.21% 1 15 52.37% TSLA210604P00785000 2021-04-29 11:21AM EDT 785.00 114.70 119.75 121.35 0.00 - - 100 52.32% TSLA210604P00790000 2021-04-28 2:35PM EDT 790.00 107.58 124.05 125.50 0.00 - 12 15 52.12% TSLA210604P00795000 2021-05-03 12:58PM EDT 795.00 119.42 128.40 129.95 0.00 - 1 118 52.19% TSLA210604P00800000 2021-05-04 1:05PM EDT 800.00 141.50 132.80 134.35 +16.13 +12.87% 202 49 52.16% TSLA210604P00810000 2021-04-30 1:15PM EDT 810.00 135.48 141.75 143.30 +21.90 +19.28% 200 63 52.19% TSLA210604P00820000 2021-05-03 9:56AM EDT 820.00 161.10 150.85 152.40 +27.90 +20.95% 100 110 52.24% TSLA210604P00830000 2021-05-03 9:56AM EDT 830.00 170.37 160.05 161.60 +28.22 +19.85% 100 131 52.23% TSLA210604P00840000 2021-04-30 10:12AM EDT 840.00 181.94 169.40 170.90 +25.20 +16.08% 1 80 52.26% TSLA210604P00850000 2021-04-30 10:27AM EDT 850.00 164.00 178.85 180.30 0.00 - 101 119 52.31% TSLA210604P00860000 2021-04-28 11:15AM EDT 860.00 168.52 188.40 189.90 0.00 - 30 2 52.64% TSLA210604P00870000 2021-04-28 11:15AM EDT 870.00 177.82 198.00 199.50 0.00 - 30 4 52.82% TSLA210604P00880000 2021-04-22 2:25PM EDT 880.00 167.63 206.50 210.30 0.00 - - 0 52.97% TSLA210604P00910000 2021-04-27 9:55AM EDT 910.00 211.40 235.70 239.55 0.00 - 15 15 53.39% TSLA210604P00920000 2021-04-27 9:55AM EDT 920.00 220.90 245.50 249.35 0.00 - 15 17 53.43% TSLA210604P00950000 2021-04-22 10:35AM EDT 950.00 214.24 275.10 278.95 0.00 - - 74 53.91% TSLA210604P00980000 2021-04-23 12:15PM EDT 980.00 254.25 304.80 308.70 0.00 - 20 20 53.86% TSLA210604P00990000 2021-04-23 12:15PM EDT 990.00 263.75 314.75 318.65 0.00 - 20 20 54.10% TSLA210604P01050000 2021-04-22 10:35AM EDT 1,050.00 308.20 374.45 378.35 0.00 - - 37 78.87% 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