Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,181.93 -5.77 (-0.11%) Dow
38,968.54 +84.28 (+0.22%) Nasdaq
16,282.72 -49.83 (-0.31%) Bitcoin USD
62,233.89 -1,560.36 (-2.45%) CMC Crypto 200
1,320.55 +25.88 (+2.00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.35 | -3.92 | -3.80% | 2 | 53 | 75.00 | 0.01 | 0.00 | - | 3 | 1,351 |
| 101.44 | 0.00 | - | - | 21 | 80.00 | 0.01 | 0.00 | - | 1 | 277 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 550 | 1,248 |
| 104.60 | 0.00 | - | - | 8 | 90.00 | 0.01 | 0.00 | - | 3 | 1,278 |
| 86.03 | 0.00 | - | - | 45 | 95.00 | 0.01 | 0.00 | - | 10 | 752 |
| 75.28 | -3.00 | -3.83% | 62 | 148 | 100.00 | 0.01 | 0.00 | - | 1 | 5,588 |
| 70.22 | -2.45 | -3.37% | 1 | 92 | 105.00 | 0.01 | 0.00 | - | 1 | 4,198 |
| 68.34 | 0.00 | - | 43 | 79 | 110.00 | 0.01 | 0.00 | - | 1 | 4,286 |
| 64.38 | 0.00 | - | 2 | 31 | 115.00 | 0.01 | 0.00 | - | 26 | 1,434 |
| 52.32 | -5.68 | -9.79% | 10 | 45 | 120.00 | 0.01 | 0.00 | - | 25 | 7,793 |
| 49.19 | -5.33 | -9.78% | 1 | 89 | 125.00 | 0.01 | 0.00 | - | 26 | 6,817 |
| 48.36 | 0.00 | - | 12 | 125 | 130.00 | 0.01 | 0.00 | - | 16 | 12,651 |
| 37.83 | -4.67 | -10.99% | 4 | 58 | 135.00 | 0.01 | 0.00 | - | 209 | 3,411 |
| 42.15 | 0.00 | - | 1 | 44 | 136.00 | 0.01 | 0.00 | - | 89 | 573 |
| 50.36 | 0.00 | - | 3 | 27 | 137.00 | 0.01 | 0.00 | - | 233 | 1,199 |
| 31.90 | 0.00 | - | - | 3 | 138.00 | 0.01 | 0.00 | - | 719 | 1,622 |
| 35.59 | -8.50 | -19.28% | 28 | 43 | 139.00 | 0.01 | 0.00 | - | 530 | 1,998 |
| 35.58 | -2.52 | -6.61% | 14 | 268 | 140.00 | 0.01 | 0.00 | - | 365 | 7,412 |
| 33.18 | -4.83 | -12.71% | 2 | 119 | 141.00 | 0.01 | 0.00 | - | 86 | 1,694 |
| 42.31 | 0.00 | - | 29 | 280 | 142.00 | 0.01 | 0.00 | - | 1,290 | 1,089 |
| 28.72 | -9.28 | -24.42% | 3 | 221 | 143.00 | 0.01 | -0.01 | -33.33% | 379 | 919 |
| 29.25 | -4.58 | -13.54% | 2 | 119 | 144.00 | 0.02 | 0.00 | - | 102 | 722 |
| 29.19 | -3.91 | -11.81% | 10 | 609 | 145.00 | 0.02 | 0.00 | - | 781 | 7,900 |
| 28.62 | -3.70 | -11.45% | 3 | 322 | 146.00 | 0.03 | +0.01 | +100.00% | 109 | 936 |
| 27.62 | -5.03 | -15.41% | 5 | 190 | 147.00 | 0.03 | +0.01 | +50.00% | 109 | 1,298 |
| 23.73 | -7.22 | -23.33% | 3 | 92 | 148.00 | 0.04 | +0.01 | +50.00% | 307 | 1,115 |
| 29.29 | 0.00 | - | 10 | 127 | 149.00 | 0.03 | 0.00 | - | 470 | 903 |
| 24.15 | -4.01 | -14.24% | 153 | 1,732 | 150.00 | 0.03 | -0.01 | -16.67% | 1,997 | 19,173 |
| 22.92 | -2.75 | -10.71% | 30 | 482 | 152.50 | 0.07 | +0.01 | +16.67% | 730 | 2,801 |
| 19.43 | -3.77 | -16.25% | 126 | 1,297 | 155.00 | 0.06 | -0.01 | -11.11% | 2,140 | 14,586 |
| 18.15 | -2.68 | -12.87% | 110 | 819 | 157.50 | 0.11 | +0.01 | +10.00% | 1,957 | 1,905 |
| 15.50 | -2.77 | -15.16% | 207 | 2,246 | 160.00 | 0.14 | 0.00 | - | 13,902 | 12,627 |
| 12.60 | -3.25 | -20.50% | 229 | 1,366 | 162.50 | 0.21 | +0.01 | +5.00% | 5,815 | 3,631 |
| 10.50 | -2.80 | -21.05% | 1,138 | 2,106 | 165.00 | 0.35 | +0.05 | +17.24% | 37,012 | 24,897 |
| 8.03 | -3.02 | -27.33% | 1,399 | 1,779 | 167.50 | 0.56 | +0.09 | +19.57% | 23,581 | 4,997 |
| 6.35 | -2.25 | -26.16% | 14,298 | 2,934 | 170.00 | 0.96 | +0.23 | +32.39% | 90,072 | 19,102 |
| 4.35 | -2.35 | -34.56% | 28,516 | 1,983 | 172.50 | 1.61 | +0.43 | +36.44% | 48,606 | 7,984 |
| 2.84 | -1.91 | -40.21% | 75,657 | 6,907 | 175.00 | 2.59 | +0.73 | +39.25% | 29,228 | 14,940 |
| 1.77 | -1.48 | -45.54% | 26,532 | 7,869 | 177.50 | 3.85 | +0.98 | +34.15% | 6,712 | 10,753 |
| 0.97 | -1.16 | -54.21% | 33,931 | 25,638 | 180.00 | 5.65 | +1.40 | +32.94% | 7,695 | 27,511 |
| 0.54 | -0.80 | -59.26% | 16,734 | 15,661 | 182.50 | 7.65 | +1.70 | +28.29% | 904 | 6,080 |
| 0.29 | -0.52 | -64.20% | 32,890 | 49,182 | 185.00 | 10.10 | +2.26 | +28.83% | 734 | 5,986 |
| 0.16 | -0.33 | -67.35% | 11,890 | 13,667 | 187.50 | 12.92 | +2.92 | +29.20% | 247 | 2,964 |
| 0.09 | -0.21 | -70.00% | 15,414 | 34,616 | 190.00 | 14.80 | +2.45 | +19.84% | 1,237 | 3,039 |
| 0.05 | -0.14 | -73.68% | 4,262 | 9,413 | 192.50 | 17.77 | +3.23 | +22.21% | 98 | 408 |
| 0.04 | -0.09 | -69.23% | 7,345 | 22,484 | 195.00 | 20.00 | +3.15 | +18.69% | 3,085 | 7,305 |
| 0.03 | -0.06 | -75.00% | 1,594 | 8,156 | 197.50 | 23.45 | +3.99 | +20.50% | 12 | 189 |
| 0.03 | -0.05 | -62.50% | 6,963 | 33,168 | 200.00 | 25.10 | +2.95 | +13.32% | 1,046 | 1,749 |
| 0.02 | -0.04 | -80.00% | 865 | 6,146 | 202.50 | 27.40 | +2.35 | +9.38% | 35 | 4 |
| 0.01 | -0.03 | -60.00% | 3,209 | 11,684 | 205.00 | 27.27 | 0.00 | - | 15 | 8 |
| 0.02 | -0.02 | -50.00% | 85 | 5,531 | 207.50 | 30.05 | 0.00 | - | 40 | 0 |
| 0.01 | -0.01 | -50.00% | 752 | 15,595 | 210.00 | 37.78 | +5.88 | +18.43% | 2 | 15 |
| 0.01 | -0.01 | -50.00% | 78 | 2,971 | 212.50 | 32.85 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 633 | 10,511 | 215.00 | 43.00 | +11.73 | +37.51% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 24 | 2,701 | 217.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 312 | 12,814 | 220.00 | 41.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 58 | 618 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 104 | 6,333 | 225.00 | 39.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 722 | 1,345 | 227.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 6,261 | 230.00 | 45.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 412 | 232.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,422 | 235.00 | 54.55 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 423 | 237.50 | 55.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 38 | 7,803 | 240.00 | 68.43 | +15.15 | +28.43% | 5 | 0 |
| 0.01 | 0.00 | - | 7 | 258 | 242.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,668 | 245.00 | 70.40 | +4.00 | +6.02% | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 80 | 247.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 5,254 | 250.00 | 65.56 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 2 | 848 | 255.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,833 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,215 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 899 | 270.00 | 84.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 3,139 | 275.00 | 96.40 | 0.00 | - | 760 | 10 |
| 0.01 | 0.00 | - | 4 | 1,526 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 2,367 | 285.00 | 113.45 | +9.55 | +9.19% | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 452 | 290.00 | 108.92 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 19 | 139 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 841 | 300.00 | 119.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 144 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 963 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 591 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 452 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 325 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 369 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 277 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 497 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 35 | 345.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 133 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 355 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 1,966 | 360.00 | 182.10 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.