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 4,166.50 +8.25(+0.20%) Dow Futures 34,085.00 +65.00(+0.19%) Nasdaq Futures 13,553.00 +17.00(+0.13%) Russell 2000 Futures 2,255.20 +10.70(+0.48%) Crude Oil 66.36 +0.67(+1.02%) 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 11, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210611C00480000 2021-04-30 10:39AM EDT 480.00 200.13 196.90 200.45 -18.37 -8.41% 1 1 75.20% TSLA210611C00530000 2021-04-30 1:31PM EDT 530.00 188.78 151.20 154.40 0.00 - 2 1 68.25% TSLA210611C00550000 2021-04-30 3:35PM EDT 550.00 164.03 133.90 136.55 0.00 - 1 6 65.67% TSLA210611C00570000 2021-04-29 9:58AM EDT 570.00 138.00 117.30 120.35 0.00 - - 1 64.21% TSLA210611C00610000 2021-04-30 11:36AM EDT 610.00 87.37 87.00 89.70 -22.59 -20.54% 7 0 61.01% TSLA210611C00620000 2021-05-04 1:04PM EDT 620.00 79.37 80.10 82.75 -22.63 -22.19% 7 1 60.34% TSLA210611C00630000 2021-04-30 10:48AM EDT 630.00 68.93 73.55 76.20 -23.57 -25.48% 2 1 59.81% TSLA210611C00640000 2021-05-04 1:04PM EDT 640.00 63.29 67.30 69.80 -32.51 -33.94% 2 5 59.19% TSLA210611C00645000 2021-04-29 11:25AM EDT 645.00 58.90 64.25 66.25 -12.04 -16.97% 1 1 58.59% TSLA210611C00650000 2021-05-04 3:45PM EDT 650.00 58.45 61.30 63.60 -10.49 -15.22% 2 9 58.50% TSLA210611C00655000 2021-05-04 2:03PM EDT 655.00 52.75 58.40 60.80 -10.52 -16.63% 5 4 58.26% TSLA210611C00660000 2021-05-04 3:45PM EDT 660.00 53.85 55.65 57.55 -6.65 -10.99% 55 3 57.75% TSLA210611C00665000 2021-05-04 3:13PM EDT 665.00 53.00 52.95 55.10 -7.76 -12.77% 39 7 57.66% TSLA210611C00670000 2021-05-04 3:59PM EDT 670.00 52.15 50.35 52.15 -19.35 -27.06% 75 19 57.24% TSLA210611C00672500 2021-05-04 3:53PM EDT 672.50 49.20 49.05 51.25 -3.50 -6.64% 10 13 57.33% TSLA210611C00675000 2021-05-04 10:37AM EDT 675.00 48.89 47.80 49.95 -13.11 -21.15% 2 12 57.19% TSLA210611C00677500 2021-05-04 11:23AM EDT 677.50 47.50 46.60 48.30 -6.24 -11.61% 3 7 56.86% TSLA210611C00680000 2021-05-04 9:59AM EDT 680.00 43.02 45.35 47.15 -9.48 -18.06% 19 26 56.76% TSLA210611C00682500 2021-05-04 9:30AM EDT 682.50 40.25 44.20 46.25 -10.10 -20.06% 12 22 56.85% TSLA210611C00685000 2021-05-04 2:20PM EDT 685.00 40.10 43.00 45.05 -7.65 -16.02% 4 23 56.71% TSLA210611C00687500 2021-05-04 11:27AM EDT 687.50 39.64 41.85 43.50 -8.21 -17.16% 8 30 56.37% TSLA210611C00690000 2021-05-04 1:00PM EDT 690.00 36.80 40.75 42.70 -8.28 -18.37% 42 50 56.47% TSLA210611C00692500 2021-05-04 10:42AM EDT 692.50 40.91 39.65 41.60 -4.83 -10.56% 2 5 56.38% TSLA210611C00695000 2021-05-03 10:48AM EDT 695.00 38.35 38.55 40.45 -7.80 -16.90% 5 20 56.24% TSLA210611C00697500 2021-05-04 11:04AM EDT 697.50 34.80 37.50 39.35 -10.95 -23.93% 3 5 56.13% TSLA210611C00700000 2021-05-04 3:18PM EDT 700.00 36.38 36.40 38.30 -3.77 -9.39% 44 62 55.99% TSLA210611C00702500 2021-05-04 3:27PM EDT 702.50 32.64 35.40 37.15 -5.69 -14.84% 6 35 55.84% TSLA210611C00705000 2021-05-03 3:55PM EDT 705.00 38.60 34.40 35.90 0.00 - 11 13 55.60% TSLA210611C00707500 2021-04-30 3:54PM EDT 707.50 42.25 33.40 34.90 0.00 - 10 9 55.49% TSLA210611C00710000 2021-05-04 3:52PM EDT 710.00 32.77 32.45 33.90 -1.63 -4.74% 69 32 55.39% TSLA210611C00712500 2021-05-03 1:34PM EDT 712.50 34.40 31.50 32.95 -0.55 -1.57% 1 4 55.29% TSLA210611C00715000 2021-05-04 9:39AM EDT 715.00 30.05 30.60 32.00 -4.87 -13.95% 3 9 55.20% TSLA210611C00717500 2021-04-30 1:36PM EDT 717.50 33.25 29.70 31.35 0.00 - 1 7 55.27% TSLA210611C00720000 2021-05-04 1:45PM EDT 720.00 26.65 28.80 30.25 -6.10 -18.63% 13 12 55.04% TSLA210611C00722500 2021-04-30 11:43AM EDT 722.50 41.73 27.95 29.55 0.00 - 6 4 55.07% TSLA210611C00725000 2021-05-03 3:49PM EDT 725.00 23.60 27.10 28.45 -7.06 -23.03% 31 20 54.83% TSLA210611C00730000 2021-05-04 3:59PM EDT 730.00 26.02 26.00 27.00 -4.08 -13.55% 16 24 55.11% TSLA210611C00735000 2021-05-03 1:30PM EDT 735.00 21.86 23.95 25.20 -4.94 -18.43% 2 65 54.50% TSLA210611C00740000 2021-05-04 3:45PM EDT 740.00 21.20 22.50 23.60 -5.70 -21.19% 9 20 54.29% TSLA210611C00745000 2021-05-04 2:52PM EDT 745.00 21.10 21.10 22.15 -3.35 -13.70% 9 8 54.13% TSLA210611C00750000 2021-05-04 3:57PM EDT 750.00 20.25 19.80 20.90 -2.76 -11.99% 78 49 54.08% TSLA210611C00755000 2021-05-03 3:43PM EDT 755.00 16.67 18.60 19.55 -4.95 -22.90% 6 11 53.94% TSLA210611C00760000 2021-05-04 10:08AM EDT 760.00 15.65 17.40 18.40 -4.95 -24.03% 5 44 53.86% TSLA210611C00765000 2021-05-04 3:57PM EDT 765.00 16.81 16.30 17.00 -1.74 -9.38% 9 59 53.59% TSLA210611C00770000 2021-05-04 1:37PM EDT 770.00 14.30 15.25 16.10 -3.70 -20.56% 18 21 53.63% TSLA210611C00780000 2021-05-04 12:50PM EDT 780.00 12.15 13.35 14.15 -2.67 -18.02% 9 136 53.51% TSLA210611C00790000 2021-05-04 1:37PM EDT 790.00 10.90 11.70 12.40 -2.37 -17.86% 28 4 53.44% TSLA210611C00800000 2021-05-04 2:49PM EDT 800.00 10.50 10.20 10.90 -1.17 -10.03% 146 48 53.40% TSLA210611C00810000 2021-05-04 11:56AM EDT 810.00 8.55 8.90 9.40 -1.80 -17.39% 9 141 53.24% TSLA210611C00820000 2021-05-04 10:27AM EDT 820.00 8.08 7.80 8.40 -1.81 -18.30% 71 45 53.46% TSLA210611C00830000 2021-05-04 2:13PM EDT 830.00 6.20 7.00 7.50 -1.71 -21.62% 16 48 53.86% TSLA210611C00840000 2021-05-04 10:13AM EDT 840.00 5.60 5.95 6.50 -1.08 -16.17% 4 24 53.64% TSLA210611C00850000 2021-05-04 2:15PM EDT 850.00 5.10 5.20 5.75 -0.85 -14.29% 167 83 53.80% TSLA210611C00860000 2021-05-04 10:43AM EDT 860.00 4.25 4.55 5.10 -0.93 -17.95% 4 21 53.99% TSLA210611C00870000 2021-05-04 1:12PM EDT 870.00 3.90 4.00 4.45 -0.95 -19.59% 2 45 54.11% TSLA210611C00880000 2021-05-03 3:12PM EDT 880.00 3.50 3.55 4.05 -0.80 -18.60% 6 351 54.56% TSLA210611C00890000 2021-05-04 11:06AM EDT 890.00 3.05 3.10 3.55 -2.15 -41.35% 1 235 54.68% TSLA210611C00900000 2021-05-04 3:43PM EDT 900.00 2.75 2.76 3.20 -0.40 -12.70% 18 17 55.07% TSLA210611C00910000 2021-05-04 10:46AM EDT 910.00 2.31 2.45 2.88 -0.69 -23.00% 3 203 55.42% TSLA210611C00920000 2021-05-04 11:43AM EDT 920.00 2.09 2.18 2.60 -1.91 -47.75% 4 54 55.79% TSLA210611C00930000 2021-04-30 1:38PM EDT 930.00 3.98 1.95 2.36 0.00 - 10 5 56.20% TSLA210611C00940000 2021-05-04 11:43AM EDT 940.00 1.69 1.74 2.15 -0.36 -17.56% 4 234 56.61% TSLA210611C00950000 2021-05-03 3:07PM EDT 950.00 1.52 1.56 1.97 -0.46 -23.23% 7 33 57.06% TSLA210611C00960000 2021-05-04 3:41PM EDT 960.00 1.50 1.41 1.82 -0.22 -12.79% 1 11 57.57% TSLA210611C00970000 2021-05-03 10:41AM EDT 970.00 1.63 1.27 1.67 0.00 - 6 7 58.01% TSLA210611C00980000 2021-05-04 12:55PM EDT 980.00 1.25 1.15 1.56 -0.17 -11.97% 1 78 58.56% TSLA210611C00990000 2021-05-04 11:05AM EDT 990.00 1.18 1.04 1.44 -0.69 -36.90% 1 10 59.02% TSLA210611C01000000 2021-05-04 10:41AM EDT 1,000.00 1.05 0.95 1.35 -0.20 -16.00% 17 28 59.58% TSLA210611C01025000 2021-04-30 9:53AM EDT 1,025.00 0.97 0.75 1.16 -0.12 -11.01% 1 2 60.94% TSLA210611C01050000 2021-05-03 1:22PM EDT 1,050.00 0.73 0.60 1.01 0.00 - 2 36 62.31% TSLA210611C01100000 2021-05-04 9:33AM EDT 1,100.00 0.55 0.39 0.76 -0.15 -21.43% 1 4 64.82% TSLA210611C01200000 2021-05-03 3:43PM EDT 1,200.00 0.34 0.30 0.58 +0.05 +17.24% 1 76 72.10% TSLA210611C01225000 2021-04-30 3:57PM EDT 1,225.00 0.52 0.13 0.54 0.00 - 128 64 72.02% TSLA210611C01250000 2021-04-30 3:53PM EDT 1,250.00 0.28 0.10 0.51 -0.23 -45.10% 1 10 73.39% PutsforJune 11, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210611P00150000 2021-04-30 3:42PM EDT 150.00 0.20 0.00 0.20 0.00 - 3 3 162.70% TSLA210611P00250000 2021-05-04 12:15PM EDT 250.00 0.35 0.10 0.32 +0.09 +34.62% 2 2 117.29% TSLA210611P00300000 2021-05-04 1:00PM EDT 300.00 0.63 0.38 0.80 +0.23 +57.50% 7 61 109.42% TSLA210611P00350000 2021-05-04 3:07PM EDT 350.00 1.00 0.82 1.21 +0.29 +40.85% 129 110 97.27% TSLA210611P00400000 2021-05-04 3:44PM EDT 400.00 1.71 1.54 1.98 +0.43 +33.59% 5 48 86.77% TSLA210611P00410000 2021-05-04 10:58AM EDT 410.00 2.15 1.76 2.20 +0.85 +65.38% 2 4 84.91% TSLA210611P00420000 2021-04-29 3:51PM EDT 420.00 2.07 2.00 2.45 0.00 - - 6 83.11% TSLA210611P00430000 2021-05-03 10:20AM EDT 430.00 1.85 2.29 2.74 0.00 - 3 11 81.42% TSLA210611P00440000 2021-04-29 10:56AM EDT 440.00 3.35 2.60 3.10 +0.81 +31.89% 2 1 79.81% TSLA210611P00450000 2021-05-04 3:42PM EDT 450.00 3.45 2.97 3.45 +1.00 +40.82% 6 65 78.15% TSLA210611P00460000 2021-05-04 3:20PM EDT 460.00 3.99 3.35 3.90 +1.61 +67.65% 2 4 76.57% TSLA210611P00470000 2021-04-30 10:48AM EDT 470.00 4.89 3.85 4.40 +1.81 +58.77% 9 1 75.17% TSLA210611P00480000 2021-05-04 3:50PM EDT 480.00 4.70 4.40 4.95 +1.05 +28.77% 16 16 73.72% TSLA210611P00490000 2021-05-04 3:21PM EDT 490.00 5.80 5.00 5.60 +1.66 +40.10% 11 15 72.33% TSLA210611P00500000 2021-05-04 3:54PM EDT 500.00 5.93 5.70 6.25 +1.24 +26.44% 54 137 70.88% TSLA210611P00510000 2021-05-04 3:21PM EDT 510.00 7.60 6.55 7.15 +1.95 +34.51% 12 272 69.79% TSLA210611P00520000 2021-05-04 2:32PM EDT 520.00 8.60 7.45 8.10 +2.60 +43.33% 14 55 68.56% TSLA210611P00530000 2021-05-04 2:47PM EDT 530.00 9.51 8.55 9.20 +2.76 +40.89% 29 10 67.49% TSLA210611P00540000 2021-05-04 1:51PM EDT 540.00 11.39 9.70 10.45 +3.37 +42.02% 81 278 66.37% TSLA210611P00550000 2021-05-04 2:53PM EDT 550.00 12.47 11.10 11.90 +3.34 +36.58% 47 89 65.43% TSLA210611P00560000 2021-05-04 1:43PM EDT 560.00 14.09 12.65 13.50 +3.84 +37.46% 40 30 64.47% TSLA210611P00570000 2021-05-04 11:20AM EDT 570.00 15.80 14.40 15.30 +3.90 +32.77% 32 34 63.57% TSLA210611P00580000 2021-05-04 3:54PM EDT 580.00 17.00 16.40 17.25 +3.09 +22.21% 26 29 62.68% TSLA210611P00590000 2021-05-04 11:00AM EDT 590.00 24.40 18.55 19.65 +8.26 +51.18% 18 64 61.94% TSLA210611P00600000 2021-05-04 3:56PM EDT 600.00 21.05 21.05 22.15 +3.13 +17.47% 54 213 61.19% TSLA210611P00610000 2021-05-04 3:52PM EDT 610.00 23.85 23.75 24.95 +2.55 +11.97% 61 175 60.46% TSLA210611P00620000 2021-05-04 2:28PM EDT 620.00 30.47 26.75 28.10 +6.77 +28.57% 11 115 59.82% TSLA210611P00625000 2021-05-04 2:28PM EDT 625.00 32.24 28.40 29.85 +7.37 +29.63% 13 28 59.57% TSLA210611P00630000 2021-05-04 3:53PM EDT 630.00 31.22 30.05 31.50 +5.52 +21.48% 23 26 59.18% TSLA210611P00635000 2021-05-04 3:05PM EDT 635.00 36.32 31.75 33.30 +9.52 +35.52% 19 7 58.82% TSLA210611P00640000 2021-05-04 1:38PM EDT 640.00 37.06 33.70 35.20 +8.48 +29.67% 14 28 58.59% TSLA210611P00645000 2021-05-04 2:51PM EDT 645.00 38.37 35.60 37.20 +8.46 +28.28% 27 23 58.29% TSLA210611P00650000 2021-05-04 3:06PM EDT 650.00 38.25 37.50 39.35 +6.02 +18.68% 47 26 58.00% TSLA210611P00655000 2021-05-04 3:04PM EDT 655.00 44.18 39.70 41.40 +9.06 +25.80% 11 16 57.74% TSLA210611P00660000 2021-05-04 3:04PM EDT 660.00 43.52 41.75 43.60 +6.38 +17.18% 25 19 57.38% TSLA210611P00665000 2021-05-04 10:49AM EDT 665.00 48.52 44.10 45.90 +11.81 +32.17% 19 18 57.17% TSLA210611P00670000 2021-05-04 11:52AM EDT 670.00 47.80 46.30 48.20 +4.80 +11.16% 51 36 56.78% TSLA210611P00672500 2021-05-04 3:42PM EDT 672.50 51.25 47.50 49.50 +7.85 +18.09% 12 18 56.70% TSLA210611P00675000 2021-05-04 1:21PM EDT 675.00 50.35 48.70 50.85 +6.90 +15.88% 42 38 56.62% TSLA210611P00677500 2021-05-03 2:13PM EDT 677.50 45.89 50.10 52.10 0.00 - 4 15 56.58% TSLA210611P00680000 2021-05-03 2:50PM EDT 680.00 57.10 51.35 53.20 +10.38 +22.22% 2 64 56.34% TSLA210611P00682500 2021-05-03 3:41PM EDT 682.50 47.40 52.60 54.60 0.00 - 7 12 56.25% TSLA210611P00685000 2021-05-03 3:28PM EDT 685.00 63.00 53.90 55.95 +15.40 +32.35% 5 42 56.14% TSLA210611P00687500 2021-05-04 3:16PM EDT 687.50 61.33 55.25 57.30 +11.93 +24.15% 2 6 56.03% TSLA210611P00690000 2021-05-03 11:11AM EDT 690.00 56.05 56.60 58.45 +5.55 +10.99% 2 42 55.79% TSLA210611P00692500 2021-05-04 10:11AM EDT 692.50 62.45 57.95 60.05 +15.15 +32.03% 5 3 55.78% TSLA210611P00695000 2021-05-04 3:48PM EDT 695.00 64.77 59.20 61.50 +10.99 +20.44% 14 32 55.61% TSLA210611P00697500 2021-04-30 2:02PM EDT 697.50 46.58 60.60 62.90 0.00 - 3 4 55.47% TSLA210611P00700000 2021-05-04 3:54PM EDT 700.00 63.79 62.15 64.05 +7.29 +12.90% 18 130 55.25% TSLA210611P00702500 2021-05-03 9:54AM EDT 702.50 53.20 63.60 65.75 0.00 - 2 3 55.27% TSLA210611P00705000 2021-05-03 9:30AM EDT 705.00 53.40 65.10 67.25 0.00 - 2 7 55.18% TSLA210611P00707500 2021-05-04 2:44PM EDT 707.50 71.71 66.65 68.85 +13.29 +22.75% 20 30 55.15% TSLA210611P00710000 2021-05-04 2:44PM EDT 710.00 73.27 68.10 70.30 +13.40 +22.38% 21 29 54.96% TSLA210611P00712500 2021-05-04 3:13PM EDT 712.50 77.08 69.65 71.95 +25.06 +48.17% 1 70 54.91% TSLA210611P00715000 2021-04-30 12:35PM EDT 715.00 80.07 71.05 73.60 +23.99 +42.78% 9 1 54.76% TSLA210611P00717500 2021-04-30 9:50AM EDT 717.50 72.13 72.80 75.20 0.00 - 5 6 54.77% TSLA210611P00720000 2021-05-03 11:37AM EDT 720.00 81.04 74.40 76.75 +16.04 +24.68% 1 38 54.63% TSLA210611P00722500 2021-05-04 2:50PM EDT 722.50 82.40 76.00 78.45 +19.93 +31.90% 1 3 54.56% TSLA210611P00725000 2021-05-04 3:54PM EDT 725.00 79.65 77.45 80.00 +15.68 +24.51% 5 2 54.29% TSLA210611P00730000 2021-05-04 12:17PM EDT 730.00 88.94 80.90 83.50 +26.44 +42.30% 4 7 54.25% TSLA210611P00735000 2021-05-04 9:36AM EDT 735.00 84.29 84.30 86.80 +11.54 +15.86% 1 3 53.97% TSLA210611P00740000 2021-05-04 1:22PM EDT 740.00 95.41 87.65 90.35 +23.42 +32.53% 1 12 53.73% TSLA210611P00745000 2021-05-04 12:39PM EDT 745.00 102.50 91.60 93.95 +29.05 +39.55% 2 36 53.82% TSLA210611P00750000 2021-04-30 3:36PM EDT 750.00 75.00 95.00 97.75 0.00 - 26 26 53.59% TSLA210611P00755000 2021-04-30 3:21PM EDT 755.00 81.77 98.70 101.50 0.00 - 1 1 53.45% TSLA210611P00760000 2021-05-04 2:04PM EDT 760.00 113.83 102.35 105.15 +22.46 +24.58% 6 1 53.11% TSLA210611P00770000 2021-05-04 2:04PM EDT 770.00 121.96 110.25 112.95 +23.06 +23.32% 6 2 52.95% TSLA210611P00790000 2021-05-04 3:09PM EDT 790.00 135.96 126.40 129.50 +32.47 +31.38% 5 2 52.63% TSLA210611P00800000 2021-04-30 12:32PM EDT 800.00 148.15 134.80 137.85 +36.68 +32.91% 1 3 52.31% TSLA210611P00820000 2021-04-29 11:47AM EDT 820.00 151.74 152.40 155.55 0.00 - - 4 52.41% TSLA210611P00880000 2021-04-30 10:09AM EDT 880.00 201.80 207.95 211.35 0.00 - 10 10 52.76% TSLA210611P00900000 2021-04-30 10:09AM EDT 900.00 220.68 227.15 230.55 0.00 - 10 10 52.99% 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