Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,574.38 -1,486.30 (-2.39%) CMC Crypto 200
1,252.17 -105.84 (-7.79%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.70 | -2.80 | -1.67% | 1 | 1,069 | 5.00 | 0.01 | 0.00 | - | 20 | 22,880 |
| 159.19 | -4.81 | -2.93% | 1 | 899 | 10.00 | 0.01 | 0.00 | - | 14 | 13,803 |
| 154.43 | -4.47 | -2.81% | 2 | 97 | 15.00 | 0.01 | 0.00 | - | 10 | 4,056 |
| 169.38 | 0.00 | - | 4 | 335 | 20.00 | 0.04 | 0.00 | - | 10 | 10,679 |
| 144.70 | -3.15 | -2.13% | 9 | 487 | 25.00 | 0.07 | +0.02 | +40.00% | 62 | 4,763 |
| 143.55 | +0.46 | +0.32% | 1 | 7,290 | 30.00 | 0.10 | -0.01 | -9.09% | 12 | 16,705 |
| 138.30 | 0.00 | - | 826 | 495 | 35.00 | 0.14 | 0.00 | - | 1 | 1,808 |
| 147.80 | 0.00 | - | 1 | 11,238 | 40.00 | 0.21 | 0.00 | - | 58 | 15,852 |
| 150.00 | 0.00 | - | 5 | 2,970 | 45.00 | 0.24 | 0.00 | - | 52 | 3,219 |
| 124.50 | +0.05 | +0.04% | 12 | 2,449 | 50.00 | 0.39 | +0.03 | +8.33% | 83 | 15,795 |
| 110.45 | 0.00 | - | 2 | 1,269 | 55.00 | 0.46 | 0.00 | - | 3 | 3,968 |
| 114.40 | -7.72 | -6.32% | 1 | 438 | 60.00 | 0.63 | +0.01 | +1.61% | 11 | 17,187 |
| 90.61 | 0.00 | - | 15 | 720 | 65.00 | 0.78 | +0.02 | +2.63% | 2 | 3,264 |
| 108.28 | 0.00 | - | 1 | 1,600 | 70.00 | 1.03 | +0.06 | +6.19% | 6 | 3,944 |
| 97.62 | -20.51 | -17.36% | 2 | 287 | 75.00 | 1.23 | +0.05 | +4.24% | 6 | 5,571 |
| 97.72 | 0.00 | - | 1 | 1,149 | 80.00 | 1.58 | +0.10 | +6.76% | 2 | 25,116 |
| 115.09 | 0.00 | - | 4 | 1,824 | 85.00 | 1.88 | +0.08 | +4.44% | 3 | 5,446 |
| 96.10 | 0.00 | - | 1 | 867 | 90.00 | 2.30 | +0.14 | +6.48% | 17 | 14,252 |
| 104.08 | 0.00 | - | 3 | 200 | 95.00 | 2.65 | 0.00 | - | 15 | 2,305 |
| 75.60 | -3.60 | -4.55% | 10 | 4,943 | 100.00 | 3.25 | +0.05 | +1.56% | 167 | 37,452 |
| 77.17 | 0.00 | - | 1 | 497 | 105.00 | 3.98 | +0.29 | +7.86% | 34 | 12,973 |
| 70.85 | 0.00 | - | 1 | 4,630 | 110.00 | 4.75 | +0.25 | +5.56% | 98 | 19,674 |
| 79.00 | 0.00 | - | 41 | 2,269 | 115.00 | 5.60 | +0.30 | +5.66% | 3 | 7,052 |
| 60.00 | -3.75 | -5.88% | 10 | 7,276 | 120.00 | 6.57 | +0.32 | +5.12% | 127 | 21,661 |
| 56.26 | -8.64 | -13.31% | 1 | 1,900 | 125.00 | 7.65 | +0.40 | +5.52% | 203 | 8,685 |
| 55.42 | 0.00 | - | 1 | 5,300 | 130.00 | 8.91 | +0.42 | +4.95% | 82 | 30,805 |
| 49.25 | -2.73 | -5.25% | 4 | 5,761 | 135.00 | 10.25 | +0.45 | +4.59% | 66 | 7,600 |
| 45.70 | -2.80 | -5.77% | 367 | 13,790 | 140.00 | 11.83 | +0.63 | +5.58% | 78 | 27,095 |
| 43.00 | -4.75 | -9.95% | 15 | 5,753 | 145.00 | 13.50 | +0.74 | +5.80% | 70 | 20,503 |
| 39.45 | -2.90 | -6.85% | 91 | 14,351 | 150.00 | 15.50 | +0.80 | +5.39% | 167 | 34,894 |
| 36.60 | -2.78 | -7.06% | 23 | 1,978 | 155.00 | 17.50 | +0.84 | +5.04% | 5 | 15,766 |
| 33.93 | -2.57 | -7.04% | 46 | 13,873 | 160.00 | 19.95 | +1.35 | +7.26% | 59 | 20,848 |
| 31.35 | -2.40 | -7.11% | 35 | 1,941 | 165.00 | 22.20 | +1.19 | +5.66% | 121 | 16,131 |
| 28.99 | -2.51 | -7.97% | 176 | 41,218 | 170.00 | 24.80 | +1.38 | +5.89% | 67 | 34,968 |
| 27.00 | -2.25 | -7.69% | 54 | 45,889 | 175.00 | 27.36 | +1.29 | +4.95% | 287 | 22,312 |
| 24.95 | -2.25 | -8.30% | 128 | 17,259 | 180.00 | 30.60 | +1.81 | +6.29% | 7 | 28,500 |
| 22.96 | -2.14 | -8.53% | 85 | 8,155 | 185.00 | 33.24 | +1.60 | +5.06% | 35 | 10,997 |
| 21.20 | -1.95 | -8.42% | 101 | 11,058 | 190.00 | 36.50 | +1.75 | +5.04% | 19 | 16,749 |
| 19.75 | -1.72 | -8.01% | 45 | 4,854 | 195.00 | 37.30 | 0.00 | - | 12 | 3,839 |
| 17.95 | -1.85 | -9.34% | 464 | 34,521 | 200.00 | 43.00 | +1.85 | +4.50% | 58 | 34,971 |
| 16.81 | -1.31 | -7.23% | 84 | 1,040 | 205.00 | 46.70 | +2.99 | +6.84% | 3 | 39 |
| 15.27 | -1.53 | -9.10% | 71 | 11,065 | 210.00 | 50.95 | +2.65 | +5.49% | 1 | 13,976 |
| 14.12 | -2.18 | -13.37% | 33 | 3,791 | 215.00 | 52.14 | 0.00 | - | 3 | 98 |
| 12.95 | -1.40 | -9.76% | 54 | 8,507 | 220.00 | 57.98 | +2.00 | +3.57% | 1 | 13,682 |
| 12.10 | -1.30 | -9.70% | 45 | 1,409 | 225.00 | 58.65 | 0.00 | - | 317 | 366 |
| 11.09 | -1.31 | -10.56% | 131 | 8,613 | 230.00 | 66.44 | +2.29 | +3.57% | 3 | 11,772 |
| 10.50 | -1.00 | -8.70% | 15 | 1,546 | 235.00 | 66.44 | 0.00 | - | 28 | 78 |
| 9.49 | -1.16 | -10.89% | 146 | 11,628 | 240.00 | 74.45 | +3.58 | +5.05% | 2 | 13,196 |
| 8.85 | -1.00 | -10.15% | 41 | 1,255 | 245.00 | 76.25 | 0.00 | - | 26 | 80 |
| 8.10 | -1.05 | -11.35% | 555 | 29,283 | 250.00 | 80.95 | 0.00 | - | 25 | 14,437 |
| 6.95 | -0.95 | -12.03% | 250 | 16,910 | 260.00 | 91.60 | +1.70 | +1.89% | 4 | 13,608 |
| 6.00 | -0.90 | -13.04% | 66 | 8,204 | 270.00 | 101.60 | +3.70 | +3.78% | 10 | 5,674 |
| 5.15 | -0.85 | -14.17% | 137 | 9,453 | 280.00 | 111.87 | +3.46 | +3.19% | 19 | 3,828 |
| 4.65 | -0.55 | -10.58% | 305 | 5,508 | 290.00 | 115.67 | 0.00 | - | 15 | 3,645 |
| 4.05 | -0.55 | -11.96% | 605 | 44,320 | 300.00 | 130.75 | +2.70 | +2.11% | 30 | 489 |
| 3.50 | -0.45 | -11.39% | 46 | 5,196 | 310.00 | 142.00 | +4.40 | +3.20% | 21 | 515 |
| 3.15 | -0.40 | -11.27% | 45 | 11,754 | 320.00 | 146.05 | 0.00 | - | 61 | 1 |
| 2.80 | -0.30 | -9.68% | 13 | 5,687 | 330.00 | 157.85 | 0.00 | - | 1,100 | 403 |
| 2.60 | -0.25 | -8.77% | 4 | 3,930 | 340.00 | 164.90 | 0.00 | - | 21 | 5 |
| 2.21 | -0.31 | -12.30% | 104 | 15,200 | 350.00 | 159.08 | 0.00 | - | 152 | 1 |
| 2.00 | -0.30 | -13.04% | 27 | 4,278 | 360.00 | 165.66 | 0.00 | - | 279 | 0 |
| 1.85 | -0.24 | -11.48% | 14 | 6,180 | 370.00 | 200.57 | 0.00 | - | 2 | 0 |
| 1.67 | -0.20 | -10.70% | 94 | 12,095 | 380.00 | 199.60 | 0.00 | - | 1 | 0 |
| 1.71 | 0.00 | - | 8 | 2,230 | 390.00 | 215.27 | 0.00 | - | 1 | 0 |
| 1.40 | -0.18 | -11.39% | 270 | 31,418 | 400.00 | 225.32 | 0.00 | - | 4 | 2 |
| 1.30 | -0.14 | -9.72% | 43 | 4,476 | 410.00 | 238.11 | 0.00 | - | 1 | 1 |
| 1.24 | -0.10 | -7.46% | 48 | 4,892 | 420.00 | 245.33 | 0.00 | - | 2 | 0 |
| 1.16 | -0.07 | -5.69% | 3 | 1,292 | 430.00 | 255.35 | 0.00 | - | 1 | 0 |
| 1.05 | -0.20 | -16.00% | 4 | 1,881 | 440.00 | 259.30 | 0.00 | - | 5 | 0 |
| 0.99 | -0.09 | -8.33% | 12 | 5,922 | 450.00 | 268.75 | 0.00 | - | 1 | 1 |
| 0.95 | -0.16 | -14.41% | 8 | 5,977 | 460.00 | 309.49 | 0.00 | - | 2 | 0 |
| 0.87 | -0.10 | -10.20% | 5 | 2,487 | 470.00 | 289.17 | 0.00 | - | 1 | 0 |
| 0.84 | -0.04 | -4.55% | 2 | 5,756 | 480.00 | 308.10 | 0.00 | - | 2 | 1 |
| 0.79 | -0.07 | -8.14% | 3 | 2,758 | 490.00 | 318.11 | 0.00 | - | 3 | 0 |
| 0.74 | -0.04 | -5.13% | 179 | 22,797 | 500.00 | 328.05 | 0.00 | - | 100 | 20 |
| 0.70 | -0.03 | -4.11% | 4 | 1,556 | 510.00 | 337.96 | 0.00 | - | 10 | 0 |
| 0.76 | 0.00 | - | 1 | 11,345 | 520.00 | 347.97 | 0.00 | - | 2 | 0 |
| 0.63 | -0.15 | -19.23% | 4 | 1,858 | 530.00 | 321.20 | 0.00 | - | 2 | 0 |
| 0.60 | -0.05 | -7.69% | 21 | 914 | 540.00 | 329.70 | 0.00 | - | 2 | 0 |
| 0.57 | -0.05 | -8.06% | 25 | 5,631 | 550.00 | 339.60 | 0.00 | - | 1 | 0 |
| 0.55 | -0.13 | -19.12% | 7 | 1,582 | 560.00 | 320.40 | 0.00 | - | 2 | 0 |
| 0.53 | -0.05 | -8.62% | 9 | 929 | 570.00 | 403.02 | 0.00 | - | 2 | 0 |
| 0.55 | +0.02 | +3.77% | 1 | 1,592 | 580.00 | 401.90 | 0.00 | - | 6 | 0 |
| 0.57 | 0.00 | - | 4 | 1,794 | 590.00 | 407.98 | 0.00 | - | 5 | 0 |
| 0.46 | -0.03 | -6.12% | 44 | 22,095 | 600.00 | 425.65 | 0.00 | - | 6 | 0 |
| 0.44 | -0.03 | -6.38% | 504 | 72,843 | 610.00 | 422.00 | 0.00 | - | 20 | 0 |
© 2024 Yahoo. All rights reserved.