Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
61,834.98 -1,052.43 (-1.67%) CMC Crypto 200
1,268.29 -23.11 (-1.79%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.50 | 0.00 | - | 20 | 23 | 75.00 | 0.01 | 0.00 | - | 10 | 376 |
| 99.26 | 0.00 | - | 5 | 159 | 80.00 | 0.01 | 0.00 | - | 2 | 195 |
| 87.30 | 0.00 | - | - | 11 | 85.00 | 0.01 | 0.00 | - | 8 | 81 |
| 78.10 | 0.00 | - | 5 | 26 | 90.00 | 0.01 | 0.00 | - | 1 | 319 |
| 79.29 | 0.00 | - | - | 51 | 95.00 | 0.01 | 0.00 | - | 50 | 525 |
| 74.58 | 0.00 | - | 1 | 77 | 100.00 | 0.01 | 0.00 | - | 72 | 2,434 |
| 64.40 | 0.00 | - | 12 | 24 | 105.00 | 0.03 | 0.00 | - | 5 | 694 |
| 62.15 | 0.00 | - | 4 | 63 | 110.00 | 0.01 | 0.00 | - | 250 | 915 |
| 59.21 | 0.00 | - | 34 | 92 | 115.00 | 0.02 | 0.00 | - | 113 | 959 |
| 49.53 | 0.00 | - | 5 | 48 | 120.00 | 0.04 | 0.00 | - | 177 | 5,343 |
| 50.10 | 0.00 | - | 1 | 56 | 125.00 | 0.05 | 0.00 | - | 404 | 1,317 |
| 41.45 | 0.00 | - | 1 | 326 | 130.00 | 0.05 | 0.00 | - | 128 | 6,242 |
| - | - | - | - | - | 131.00 | 0.07 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 133.00 | 0.08 | 0.00 | - | 78 | 78 |
| - | - | - | - | - | 134.00 | 0.08 | 0.00 | - | 134 | 134 |
| 36.90 | 0.00 | - | 8 | 88 | 135.00 | 0.08 | 0.00 | - | 366 | 3,401 |
| - | - | - | - | - | 136.00 | 0.10 | 0.00 | - | 44 | 41 |
| - | - | - | - | - | 137.00 | 0.10 | 0.00 | - | 28 | 22 |
| - | - | - | - | - | 138.00 | 0.11 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 139.00 | 0.12 | 0.00 | - | 18 | 16 |
| 33.45 | 0.00 | - | 13 | 347 | 140.00 | 0.12 | 0.00 | - | 967 | 3,354 |
| 32.05 | 0.00 | - | 1 | 1 | 141.00 | 0.12 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 142.00 | 0.15 | 0.00 | - | 10 | 10 |
| 28.90 | 0.00 | - | 4 | 2 | 143.00 | 0.15 | 0.00 | - | 9 | 5 |
| - | - | - | - | - | 144.00 | 0.17 | 0.00 | - | 7 | 6 |
| 27.35 | 0.00 | - | 9 | 445 | 145.00 | 0.19 | 0.00 | - | 575 | 2,960 |
| 27.00 | 0.00 | - | - | 1 | 146.00 | 0.20 | 0.00 | - | 27 | 203 |
| 25.37 | 0.00 | - | 5 | 9 | 147.00 | 0.24 | 0.00 | - | 29 | 40 |
| 24.70 | 0.00 | - | 36 | 23 | 148.00 | 0.25 | 0.00 | - | 70 | 179 |
| 24.35 | 0.00 | - | 11 | 21 | 149.00 | 0.30 | 0.00 | - | 58 | 69 |
| 22.57 | 0.00 | - | 128 | 706 | 150.00 | 0.34 | 0.00 | - | 1,015 | 11,871 |
| 20.13 | 0.00 | - | 22 | 161 | 152.50 | 0.45 | 0.00 | - | 717 | 403 |
| 17.77 | 0.00 | - | 49 | 626 | 155.00 | 0.61 | 0.00 | - | 1,993 | 3,180 |
| 17.80 | 0.00 | - | 44 | 155 | 157.50 | 0.84 | 0.00 | - | 2,179 | 1,406 |
| 13.40 | 0.00 | - | 360 | 1,701 | 160.00 | 1.18 | 0.00 | - | 4,288 | 5,018 |
| 11.34 | 0.00 | - | 158 | 130 | 162.50 | 1.64 | 0.00 | - | 1,734 | 1,021 |
| 9.50 | 0.00 | - | 416 | 2,871 | 165.00 | 2.25 | 0.00 | - | 4,045 | 2,163 |
| 7.85 | 0.00 | - | 660 | 490 | 167.50 | 3.05 | 0.00 | - | 2,589 | 1,236 |
| 6.31 | 0.00 | - | 3,574 | 4,741 | 170.00 | 4.05 | 0.00 | - | 8,382 | 5,639 |
| 5.05 | 0.00 | - | 5,431 | 3,441 | 172.50 | 5.21 | 0.00 | - | 3,726 | 1,676 |
| 3.85 | 0.00 | - | 7,468 | 5,944 | 175.00 | 6.60 | 0.00 | - | 2,748 | 2,260 |
| 2.95 | 0.00 | - | 2,971 | 1,901 | 177.50 | 8.00 | 0.00 | - | 611 | 901 |
| 2.23 | 0.00 | - | 15,282 | 7,417 | 180.00 | 10.00 | 0.00 | - | 2,704 | 2,333 |
| 1.64 | 0.00 | - | 3,376 | 2,099 | 182.50 | 12.24 | 0.00 | - | 75 | 908 |
| 1.25 | 0.00 | - | 6,007 | 6,658 | 185.00 | 14.00 | 0.00 | - | 177 | 1,492 |
| 0.93 | 0.00 | - | 2,372 | 2,573 | 187.50 | 16.08 | 0.00 | - | 25 | 196 |
| 0.71 | 0.00 | - | 6,107 | 7,264 | 190.00 | 18.55 | 0.00 | - | 44 | 1,352 |
| 0.55 | 0.00 | - | 1,149 | 1,493 | 192.50 | 20.70 | 0.00 | - | 15 | 16 |
| 0.43 | 0.00 | - | 1,812 | 2,490 | 195.00 | 23.72 | 0.00 | - | 23 | 435 |
| 0.35 | 0.00 | - | 314 | 514 | 197.50 | 23.25 | 0.00 | - | 8 | 18 |
| 0.29 | 0.00 | - | 4,282 | 10,380 | 200.00 | 28.15 | 0.00 | - | 22 | 181 |
| 0.24 | 0.00 | - | 333 | 631 | 202.50 | 28.70 | 0.00 | - | 6 | 8 |
| 0.22 | 0.00 | - | 549 | 3,107 | 205.00 | 30.45 | 0.00 | - | 5 | 55 |
| 0.16 | 0.00 | - | 569 | 2,359 | 210.00 | 37.00 | 0.00 | - | 2 | 110 |
| 0.14 | 0.00 | - | 879 | 2,297 | 215.00 | 42.80 | 0.00 | - | 6 | 3 |
| 0.11 | 0.00 | - | 608 | 2,707 | 220.00 | 48.00 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 287 | 3,654 | 225.00 | 51.90 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2,179 | 2,140 | 230.00 | 50.94 | 0.00 | - | 39 | 0 |
| 0.06 | 0.00 | - | 1,515 | 1,678 | 235.00 | 63.05 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 306 | 2,387 | 240.00 | 61.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 182 | 829 | 245.00 | 72.85 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 137 | 897 | 250.00 | 66.10 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 267 | 411 | 255.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 88 | 861 | 260.00 | 115.20 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 104 | 407 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 34 | 239 | 270.00 | 110.04 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 18 | 166 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 12 | 209 | 280.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 276 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 175 | 290.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 75 | 295.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 32 | 468 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 47 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 90 | 318 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 153 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 411 | 469 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 108 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 479 | 485 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 240 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 337 | 340.00 | 170.76 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.