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
60,851.84 +168.77 (+0.28%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.24 | -11.86 | -6.73% | 44 | 1,848 | 5.00 | 0.03 | +0.02 | +200.00% | 357 | 895 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.02 | -0.01 | -33.33% | 1 | 697 |
| 182.00 | 0.00 | - | 1 | 2 | 15.00 | 0.06 | 0.00 | - | 2 | 127 |
| 151.19 | 0.00 | - | 6 | 10 | 20.00 | 0.15 | 0.00 | - | 15 | 47 |
| 204.79 | 0.00 | - | 1 | 4 | 25.00 | 0.27 | 0.00 | - | 12 | 34 |
| 140.21 | 0.00 | - | 20 | 26 | 30.00 | 0.44 | 0.00 | - | 9 | 41 |
| 152.77 | 0.00 | - | 1 | 2 | 35.00 | 0.61 | 0.00 | - | 90 | 211 |
| 109.90 | 0.00 | - | 40 | 3 | 40.00 | 0.76 | 0.00 | - | 2 | 777 |
| 233.75 | 0.00 | - | - | 1 | 45.00 | 1.00 | 0.00 | - | 20 | 117 |
| 118.63 | 0.00 | - | 1 | 4 | 50.00 | 1.30 | +0.01 | +0.78% | 100 | 516 |
| 119.82 | 0.00 | - | 2 | 1 | 55.00 | 1.63 | 0.00 | - | 2 | 81 |
| 112.02 | 0.00 | - | 3 | 24 | 60.00 | 2.03 | +0.10 | +5.18% | 12 | 373 |
| 86.70 | 0.00 | - | 1 | 6 | 65.00 | 2.50 | 0.00 | - | 1 | 547 |
| 134.00 | 0.00 | - | 2 | 22 | 70.00 | 3.00 | 0.00 | - | 1 | 1,134 |
| 116.01 | 0.00 | - | 2 | 8 | 75.00 | 3.40 | 0.00 | - | 2 | 69 |
| 92.50 | 0.00 | - | 5 | 33 | 80.00 | 4.00 | 0.00 | - | 75 | 618 |
| 94.45 | 0.00 | - | 2 | 10 | 85.00 | 4.90 | +0.40 | +8.89% | 8 | 171 |
| 96.99 | 0.00 | - | 1 | 30 | 90.00 | 5.49 | 0.00 | - | 3 | 391 |
| 93.09 | 0.00 | - | 4 | 9 | 95.00 | 6.55 | 0.00 | - | 11 | 430 |
| 95.62 | 0.00 | - | 1 | 72 | 100.00 | 7.60 | +0.20 | +2.70% | 1 | 1,340 |
| 86.09 | 0.00 | - | 6 | 31 | 105.00 | 8.20 | 0.00 | - | 2 | 1,064 |
| 79.45 | 0.00 | - | 4 | 19 | 110.00 | 9.15 | 0.00 | - | 11 | 316 |
| 77.10 | 0.00 | - | 1 | 191 | 115.00 | 11.25 | +0.75 | +7.14% | 2 | 209 |
| 89.15 | 0.00 | - | 1 | 32 | 120.00 | 12.75 | +1.30 | +11.35% | 250 | 1,705 |
| 81.46 | 0.00 | - | 4 | 44 | 125.00 | 14.20 | 0.00 | - | 10 | 696 |
| 78.49 | 0.00 | - | 4 | 60 | 130.00 | 16.00 | +0.75 | +4.92% | 2 | 2,007 |
| 70.50 | 0.00 | - | 1 | 17 | 135.00 | 17.90 | +1.01 | +5.98% | 350 | 1,613 |
| 57.85 | -3.95 | -6.39% | 3 | 320 | 140.00 | 19.65 | +0.91 | +4.86% | 1 | 777 |
| 55.30 | -13.40 | -19.51% | 1 | 65 | 145.00 | 21.89 | +1.14 | +5.49% | 13 | 673 |
| 52.68 | -3.32 | -5.93% | 3 | 297 | 150.00 | 23.80 | +0.70 | +3.03% | 3 | 1,690 |
| 50.07 | -2.93 | -5.53% | 2 | 187 | 155.00 | 26.26 | 0.00 | - | 1 | 767 |
| 47.70 | -2.94 | -5.81% | 3 | 231 | 160.00 | 28.59 | +1.59 | +5.89% | 1 | 2,974 |
| 45.76 | -3.24 | -6.61% | 2 | 81 | 165.00 | 31.07 | +1.57 | +5.32% | 1 | 555 |
| 43.18 | -3.26 | -7.02% | 4 | 163 | 170.00 | 33.78 | +1.45 | +4.48% | 17 | 3,255 |
| 41.12 | -2.48 | -5.69% | 1 | 475 | 175.00 | 34.92 | 0.00 | - | 11 | 363 |
| 39.10 | -4.79 | -10.91% | 1 | 296 | 180.00 | 36.55 | 0.00 | - | 2 | 2,953 |
| 37.60 | -2.79 | -6.91% | 2 | 252 | 185.00 | 37.25 | 0.00 | - | 1 | 1,081 |
| 39.80 | 0.00 | - | 101 | 537 | 190.00 | 43.85 | +2.10 | +5.03% | 10 | 1,652 |
| 33.88 | -3.07 | -8.31% | 2 | 237 | 195.00 | 46.60 | 0.00 | - | 4 | 1,547 |
| 32.80 | -3.20 | -8.89% | 7 | 1,358 | 200.00 | 52.19 | +2.77 | +5.61% | 10 | 3,976 |
| 30.95 | -2.09 | -6.33% | 6 | 236 | 205.00 | 55.54 | +4.06 | +7.89% | 10 | 1,093 |
| 29.39 | -2.71 | -8.44% | 1 | 430 | 210.00 | 50.10 | 0.00 | - | 34 | 692 |
| 28.14 | -7.46 | -20.96% | 1 | 631 | 215.00 | 57.73 | 0.00 | - | 1 | 604 |
| 26.83 | -2.02 | -7.00% | 5 | 782 | 220.00 | 60.61 | 0.00 | - | 5 | 1,496 |
| 25.81 | -1.99 | -7.16% | 1 | 185 | 225.00 | 63.06 | 0.00 | - | 1 | 508 |
| 24.52 | -3.48 | -12.43% | 2 | 512 | 230.00 | 65.42 | 0.00 | - | 4 | 643 |
| 23.15 | -1.55 | -6.28% | 29 | 268 | 235.00 | 71.82 | 0.00 | - | 2 | 251 |
| 22.00 | -1.75 | -7.37% | 12 | 290 | 240.00 | 72.82 | 0.00 | - | 4 | 120 |
| 21.85 | -0.83 | -3.66% | 33 | 450 | 245.00 | 86.20 | 0.00 | - | 21 | 175 |
| 20.25 | -1.72 | -7.83% | 5 | 1,000 | 250.00 | 85.28 | 0.00 | - | 4 | 511 |
| 19.44 | -7.41 | -27.60% | 4 | 266 | 255.00 | 90.62 | 0.00 | - | 2 | 86 |
| 18.62 | -1.38 | -6.90% | 4 | 879 | 260.00 | 93.64 | 0.00 | - | 2 | 231 |
| 19.72 | 0.00 | - | 10 | 725 | 265.00 | 97.89 | 0.00 | - | 1 | 133 |
| 22.22 | 0.00 | - | 25 | 989 | 270.00 | 99.95 | 0.00 | - | 2 | 114 |
| 16.27 | -1.49 | -8.39% | 3 | 384 | 275.00 | 111.39 | 0.00 | - | 21 | 153 |
| 16.08 | -0.91 | -5.36% | 1 | 910 | 280.00 | 103.00 | 0.00 | - | 1 | 194 |
| 20.55 | 0.00 | - | 3 | 275 | 285.00 | 117.80 | 0.00 | - | 7 | 70 |
| 14.30 | -7.15 | -33.33% | 3 | 167 | 290.00 | 116.00 | 0.00 | - | 3 | 146 |
| 15.15 | -0.75 | -4.72% | 1 | 156 | 295.00 | 144.05 | 0.00 | - | 1 | 142 |
| 13.35 | -1.05 | -7.29% | 96 | 2,461 | 300.00 | 122.30 | 0.00 | - | 1 | 48 |
| 13.18 | -0.90 | -6.39% | 10 | 312 | 305.00 | 113.84 | 0.00 | - | 1 | 18 |
| 16.85 | 0.00 | - | 1 | 342 | 310.00 | 138.02 | 0.00 | - | 3 | 122 |
| 11.79 | -4.08 | -25.71% | 1 | 103 | 315.00 | 138.19 | 0.00 | - | 1 | 116 |
| 15.92 | 0.00 | - | 11 | 409 | 320.00 | 174.76 | 0.00 | - | 2 | 126 |
| 12.07 | -1.93 | -13.79% | 1 | 120 | 325.00 | 154.00 | 0.00 | - | 1 | 115 |
| 10.65 | -4.75 | -30.84% | 8 | 121 | 330.00 | 165.00 | 0.00 | - | 5 | 1 |
| 11.44 | 0.00 | - | 1 | 183 | 335.00 | 169.23 | 0.00 | - | 19 | 1 |
| 10.15 | -0.87 | -7.89% | 4 | 195 | 340.00 | 155.60 | 0.00 | - | 15 | 263 |
| 9.58 | -4.92 | -33.93% | 1 | 72 | 345.00 | 119.95 | 0.00 | - | 342 | 0 |
| 8.88 | -1.56 | -14.94% | 91 | 505 | 350.00 | 175.93 | 0.00 | - | 1 | 0 |
| 12.20 | 0.00 | - | 1 | 89 | 355.00 | 179.98 | 0.00 | - | 1 | 0 |
| 8.70 | -4.10 | -32.03% | 1 | 524 | 360.00 | 171.53 | 0.00 | - | 1 | 4 |
| 13.18 | 0.00 | - | 1 | 234 | 365.00 | 176.35 | 0.00 | - | 2 | 0 |
| 7.98 | -5.92 | -42.59% | 1 | 434 | 370.00 | 181.20 | 0.00 | - | 6 | 0 |
| 8.15 | -5.67 | -41.03% | 1 | 252 | 375.00 | 202.15 | 0.00 | - | 1 | 0 |
| 9.55 | 0.00 | - | 2 | 183 | 380.00 | 186.29 | 0.00 | - | 5 | 0 |
| 9.62 | 0.00 | - | 1 | 174 | 385.00 | - | - | - | - | - |
| 6.95 | -2.85 | -29.08% | 1 | 65 | 390.00 | 208.50 | 0.00 | - | 6 | 0 |
| 7.08 | -2.40 | -25.32% | 1 | 53 | 395.00 | 166.85 | 0.00 | - | 4 | 4 |
| 6.50 | -0.30 | -4.41% | 31 | 577 | 400.00 | 215.35 | 0.00 | - | 20 | 0 |
| 6.20 | -1.93 | -23.74% | 2 | 140 | 405.00 | 192.42 | 0.00 | - | 16 | 0 |
| 6.10 | -0.30 | -4.69% | 1 | 113 | 410.00 | 225.20 | 0.00 | - | 53 | 0 |
| 6.15 | -2.25 | -26.79% | 1 | 45 | 415.00 | 175.30 | 0.00 | - | - | 1 |
| 5.78 | -0.37 | -6.02% | 10 | 441 | 420.00 | 208.18 | 0.00 | - | 3 | 0 |
| 7.90 | 0.00 | - | 1 | 105 | 425.00 | 229.95 | 0.00 | - | 20 | 0 |
| 6.00 | 0.00 | - | 2 | 97 | 430.00 | 235.15 | 0.00 | - | 2 | 0 |
| 5.25 | -3.35 | -38.95% | 1 | 24 | 435.00 | 239.90 | 0.00 | - | - | 0 |
| 4.88 | -3.42 | -41.20% | 3 | 463 | 440.00 | 246.30 | 0.00 | - | 6 | 0 |
| 6.98 | 0.00 | - | 1 | 97 | 445.00 | 256.29 | 0.00 | - | - | 0 |
| 4.63 | -1.87 | -28.77% | 5 | 423 | 450.00 | 261.35 | 0.00 | - | 2 | 0 |
| 4.80 | -2.70 | -36.00% | 1 | 152 | 455.00 | 245.24 | 0.00 | - | - | 0 |
| 6.06 | 0.00 | - | 10 | 192 | 460.00 | - | - | - | - | - |
| 7.28 | 0.00 | - | 1 | 117 | 465.00 | 276.35 | 0.00 | - | 2 | 0 |
| 7.10 | 0.00 | - | 1 | 186 | 470.00 | 289.85 | 0.00 | - | 10 | 0 |
| 6.88 | 0.00 | - | 1 | 557 | 475.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 2,455 | 480.00 | 300.17 | 0.00 | - | 30 | 0 |
© 2024 Yahoo. All rights reserved.