Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,278.78 +12.83 (+0.39%) Nikkei
38,637.68 +563.70 (+1.48%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,682.37 +1,201.70 (+1.95%) CMC Crypto 200
1,350.26 +50.16 (+3.86%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.20 | 0.00 | - | 6 | 264 | 5.00 | 0.01 | 0.00 | - | 6 | 13,090 |
| 144.85 | 0.00 | - | 1 | 18 | 10.00 | 0.03 | 0.00 | - | 1 | 974 |
| 187.37 | 0.00 | - | 1 | 69 | 15.00 | 0.06 | 0.00 | - | 1 | 6,100 |
| 161.27 | 0.00 | - | 8 | 127 | 20.00 | 0.11 | -0.02 | -15.38% | 1 | 4,658 |
| 146.35 | 0.00 | - | 5 | 30 | 25.00 | 0.19 | 0.00 | - | 10 | 456 |
| 160.81 | 0.00 | - | 4 | 71 | 30.00 | 0.24 | -0.02 | -7.69% | 1 | 1,388 |
| 117.90 | 0.00 | - | 1 | 15 | 35.00 | 0.37 | -0.04 | -9.76% | 4 | 464 |
| 156.60 | 0.00 | - | 3 | 31 | 40.00 | 0.47 | 0.00 | - | 20 | 1,616 |
| 150.09 | 0.00 | - | 2 | 7 | 45.00 | 0.62 | 0.00 | - | 1 | 306 |
| 126.15 | -1.45 | -1.14% | 8 | 358 | 50.00 | 0.91 | +0.01 | +1.11% | 24 | 8,609 |
| 129.45 | 0.00 | - | 2 | 13 | 55.00 | 1.13 | 0.00 | - | 107 | 447 |
| 109.35 | 0.00 | - | 1 | 18 | 60.00 | 1.43 | 0.00 | - | 60 | 985 |
| 122.40 | 0.00 | - | 1 | 55 | 65.00 | 1.69 | 0.00 | - | 1 | 812 |
| 109.62 | -2.38 | -2.12% | 3 | 191 | 70.00 | 2.15 | +0.01 | +0.47% | 10 | 1,162 |
| 98.97 | 0.00 | - | 4 | 154 | 75.00 | 2.59 | +0.05 | +1.97% | 30 | 3,273 |
| 99.50 | 0.00 | - | 2 | 847 | 80.00 | 3.10 | +0.03 | +0.98% | 115 | 2,210 |
| 96.07 | -0.76 | -0.78% | 4 | 384 | 85.00 | 3.40 | 0.00 | - | 9 | 384 |
| 100.00 | 0.00 | - | 1 | 3,605 | 90.00 | 4.25 | 0.00 | - | 103 | 1,178 |
| 87.26 | 0.00 | - | 1 | 5,727 | 95.00 | 5.05 | +0.03 | +0.60% | 10 | 778 |
| 85.50 | -2.25 | -2.56% | 100 | 1,032 | 100.00 | 5.80 | +0.05 | +0.87% | 13 | 11,723 |
| 95.00 | 0.00 | - | 2 | 413 | 105.00 | 6.65 | +0.18 | +2.78% | 50 | 4,185 |
| 84.25 | 0.00 | - | 20 | 352 | 110.00 | 7.60 | -0.15 | -1.94% | 1 | 4,687 |
| 86.35 | 0.00 | - | 1 | 539 | 115.00 | 8.52 | 0.00 | - | 2 | 1,715 |
| 72.00 | 0.00 | - | 1 | 495 | 120.00 | 10.20 | +0.17 | +1.69% | 36 | 4,272 |
| 68.00 | -0.50 | -0.73% | 1 | 560 | 125.00 | 11.45 | 0.00 | - | 6 | 2,809 |
| 62.66 | -3.14 | -4.77% | 13 | 2,387 | 130.00 | 13.05 | +0.25 | +1.95% | 5 | 5,178 |
| 70.00 | 0.00 | - | 2 | 3,024 | 135.00 | 14.70 | +0.28 | +1.94% | 3 | 2,221 |
| 56.60 | -3.40 | -5.67% | 12 | 1,088 | 140.00 | 16.40 | +0.31 | +1.93% | 772 | 4,357 |
| 54.42 | -1.43 | -2.56% | 9 | 526 | 145.00 | 18.30 | +0.97 | +5.60% | 14 | 2,635 |
| 50.60 | -2.90 | -5.42% | 34 | 2,524 | 150.00 | 20.25 | +0.38 | +1.91% | 27 | 6,656 |
| 48.64 | -1.81 | -3.59% | 2 | 769 | 155.00 | 22.95 | 0.00 | - | 2 | 3,166 |
| 46.28 | -0.92 | -1.95% | 23 | 2,361 | 160.00 | 24.70 | -1.00 | -3.89% | 6 | 5,739 |
| 43.00 | -2.80 | -6.11% | 12 | 1,506 | 165.00 | 26.70 | +0.09 | +0.34% | 2 | 6,002 |
| 41.10 | -2.10 | -4.86% | 11 | 2,062 | 170.00 | 29.67 | +0.57 | +1.96% | 10 | 6,198 |
| 38.25 | -2.75 | -6.71% | 5 | 2,229 | 175.00 | 31.98 | +0.38 | +1.20% | 5 | 3,450 |
| 36.57 | -2.08 | -5.38% | 622 | 3,152 | 180.00 | 35.10 | +0.10 | +0.29% | 12 | 5,058 |
| 34.75 | -2.25 | -6.08% | 6 | 2,198 | 185.00 | 37.20 | 0.00 | - | 9 | 2,490 |
| 32.75 | -2.00 | -5.76% | 18 | 7,740 | 190.00 | 41.10 | +0.05 | +0.12% | 5 | 5,300 |
| 31.38 | -1.52 | -4.62% | 49 | 3,011 | 195.00 | 43.25 | +0.15 | +0.35% | 1 | 2,000 |
| 29.35 | -2.05 | -6.53% | 103 | 9,698 | 200.00 | 47.30 | +0.45 | +0.96% | 11 | 10,833 |
| 28.46 | -1.44 | -4.82% | 1 | 1,351 | 205.00 | 50.45 | -0.01 | -0.02% | 1 | 3,250 |
| 26.45 | -1.80 | -6.37% | 20 | 1,644 | 210.00 | 53.30 | 0.00 | - | 5 | 2,471 |
| 25.30 | -1.60 | -5.95% | 3 | 1,435 | 215.00 | 54.32 | 0.00 | - | 1 | 1,704 |
| 23.79 | -1.58 | -6.23% | 41 | 3,239 | 220.00 | 61.60 | +1.10 | +1.82% | 31 | 3,702 |
| 22.45 | -2.11 | -8.59% | 15 | 1,752 | 225.00 | 64.40 | +6.08 | +10.43% | 1 | 2,516 |
| 21.42 | -1.62 | -7.03% | 6 | 1,862 | 230.00 | 66.05 | 0.00 | - | 1 | 1,222 |
| 20.22 | -1.62 | -7.42% | 5 | 1,229 | 235.00 | 72.87 | +1.46 | +2.04% | 1 | 538 |
| 19.15 | -1.53 | -7.40% | 11 | 6,151 | 240.00 | 75.67 | +2.84 | +3.90% | 200 | 4,096 |
| 17.35 | -1.35 | -7.22% | 16 | 7,070 | 250.00 | 84.85 | +1.50 | +1.80% | 1 | 2,808 |
| 15.62 | -1.33 | -7.85% | 7 | 4,495 | 260.00 | 91.45 | +3.20 | +3.63% | 1 | 1,199 |
| 14.00 | -1.40 | -9.09% | 16 | 4,484 | 270.00 | 101.87 | +0.07 | +0.07% | 4 | 735 |
| 12.79 | -1.31 | -9.29% | 49 | 3,754 | 280.00 | 106.51 | 0.00 | - | 1 | 643 |
| 11.60 | -5.10 | -30.54% | 13 | 2,664 | 290.00 | 144.92 | 0.00 | - | 6 | 546 |
| 10.50 | -1.05 | -9.09% | 169 | 11,091 | 300.00 | 122.15 | 0.00 | - | 1 | 1,076 |
| 9.83 | -1.07 | -9.82% | 41 | 2,197 | 310.00 | 135.85 | 0.00 | - | 3 | 232 |
| 8.95 | -0.20 | -2.19% | 9 | 2,358 | 320.00 | 130.20 | 0.00 | - | 12 | 12 |
| 7.97 | -0.77 | -8.81% | 10 | 2,292 | 330.00 | 179.36 | 0.00 | - | 50 | 0 |
| 8.04 | 0.00 | - | 43 | 2,999 | 340.00 | 164.86 | 0.00 | - | 1 | 0 |
| 6.67 | -0.78 | -10.47% | 85 | 6,266 | 350.00 | 199.50 | 0.00 | - | 6 | 1 |
| 7.70 | 0.00 | - | 8 | 1,674 | 360.00 | 209.64 | 0.00 | - | 1 | 0 |
| 5.90 | -0.40 | -6.35% | 31 | 3,143 | 370.00 | 182.59 | 0.00 | - | 1 | 0 |
| 5.85 | 0.00 | - | 110 | 1,709 | 380.00 | 192.30 | 0.00 | - | 2 | 0 |
| 4.90 | -0.55 | -10.09% | 23 | 4,106 | 390.00 | 206.15 | 0.00 | - | 27 | 0 |
| 4.50 | -0.50 | -10.00% | 154 | 6,959 | 400.00 | 216.90 | 0.00 | - | 2 | 0 |
| 4.65 | 0.00 | - | 31 | 1,617 | 410.00 | 216.35 | 0.00 | - | 1 | 0 |
| 4.00 | -0.25 | -5.88% | 1 | 5,410 | 420.00 | 202.50 | 0.00 | - | 32 | 6 |
| 4.18 | 0.00 | - | 1 | 449 | 425.00 | 238.55 | 0.00 | - | 1 | 9 |
| 4.05 | 0.00 | - | 2 | 255 | 430.00 | 193.25 | 0.00 | - | 1 | 0 |
| 3.50 | -0.30 | -7.89% | 2 | 472 | 440.00 | 195.10 | 0.00 | - | 2 | 3 |
| 3.32 | -0.23 | -6.48% | 2 | 2,853 | 450.00 | 260.15 | 0.00 | - | 2 | 0 |
| 3.32 | 0.00 | - | 5 | 732 | 460.00 | 212.65 | 0.00 | - | 141 | 0 |
| 2.86 | -0.39 | -12.00% | 2 | 209 | 470.00 | 294.43 | 0.00 | - | 1 | 0 |
| 2.90 | -0.25 | -7.94% | 1 | 354 | 475.00 | 255.35 | 0.00 | - | 22 | 0 |
| 2.77 | -0.23 | -7.67% | 2 | 924 | 480.00 | 258.65 | 0.00 | - | 2 | 0 |
| 2.86 | 0.00 | - | 3 | 547 | 490.00 | 270.50 | 0.00 | - | 1 | 0 |
| 2.42 | -0.25 | -9.36% | 103 | 3,234 | 500.00 | 288.20 | 0.00 | - | 2 | 0 |
| 2.48 | -0.52 | -17.33% | 1 | 349 | 510.00 | 308.20 | 0.00 | - | 1 | 0 |
| 2.20 | -0.15 | -6.38% | 58 | 918 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 2.20 | -0.37 | -14.40% | 11 | 903 | 530.00 | 242.05 | 0.00 | - | - | 0 |
| 2.23 | 0.00 | - | 1 | 731 | 540.00 | 364.30 | 0.00 | - | 18 | 0 |
| 1.90 | -0.18 | -8.65% | 15 | 1,341 | 550.00 | 302.62 | 0.00 | - | 15 | 0 |
| 1.80 | -0.19 | -9.55% | 194 | 16,167 | 560.00 | 394.91 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.