UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,851.59 +293.48 (+0.74%) Bitcoin GBP
52,055.75 +3,548.29 (+7.31%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 85 | 30 |
| - | - | - | - | - | 85.00 | 0.01 | -0.02 | -66.67% | 80 | 32 |
| 94.02 | 0.00 | - | 3 | 5 | 90.00 | 0.03 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 95.00 | 0.02 | -0.01 | -33.33% | 20 | 6 |
| 77.70 | 0.00 | - | 1 | 13 | 100.00 | 0.03 | 0.00 | - | 5 | 289 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 2 | 44 |
| 65.30 | +0.17 | +0.26% | 1 | 2 | 110.00 | 0.05 | -0.01 | -16.67% | 2 | 34 |
| 59.20 | 0.00 | - | 2 | 8 | 115.00 | 0.07 | +0.01 | +16.67% | 304 | 94 |
| 60.15 | 0.00 | - | 6 | 13 | 120.00 | 0.09 | -0.01 | -9.09% | 131 | 1,076 |
| - | - | - | - | - | 125.00 | 0.12 | 0.00 | - | 58 | 955 |
| 44.65 | -4.75 | -9.62% | 1 | 13 | 130.00 | 0.15 | 0.00 | - | 76 | 896 |
| 42.30 | 0.00 | - | 1 | 17 | 135.00 | 0.22 | +0.01 | +4.76% | 40 | 1,595 |
| 35.70 | 0.00 | - | 2 | 23 | 140.00 | 0.29 | +0.02 | +7.41% | 433 | 1,458 |
| 33.20 | 0.00 | - | 9 | 25 | 145.00 | 0.42 | +0.02 | +5.00% | 196 | 842 |
| 26.57 | -2.43 | -8.38% | 10 | 107 | 150.00 | 0.68 | +0.07 | +11.48% | 596 | 3,303 |
| 21.95 | -1.64 | -6.95% | 9 | 192 | 155.00 | 1.12 | +0.15 | +15.46% | 322 | 720 |
| 17.10 | -2.73 | -13.77% | 222 | 325 | 160.00 | 1.86 | +0.27 | +16.98% | 1,125 | 2,831 |
| 13.72 | -0.99 | -6.73% | 20 | 231 | 165.00 | 3.05 | +0.55 | +22.00% | 568 | 2,023 |
| 9.95 | -2.25 | -18.44% | 520 | 601 | 170.00 | 4.65 | +0.70 | +17.72% | 1,121 | 2,239 |
| 7.26 | -1.94 | -21.09% | 1,208 | 682 | 175.00 | 6.90 | +0.98 | +16.55% | 758 | 3,464 |
| 5.10 | -1.70 | -25.00% | 1,270 | 1,735 | 180.00 | 9.80 | +1.45 | +17.37% | 409 | 1,128 |
| 3.55 | -1.20 | -25.26% | 584 | 2,028 | 185.00 | 13.18 | +1.42 | +12.07% | 17 | 2,035 |
| 2.44 | -0.86 | -26.38% | 871 | 2,701 | 190.00 | 16.71 | +1.31 | +8.51% | 22 | 930 |
| 1.65 | -0.67 | -28.88% | 764 | 1,733 | 195.00 | 20.70 | -3.17 | -13.28% | 81 | 168 |
| 1.16 | -0.42 | -26.58% | 1,640 | 3,770 | 200.00 | 25.80 | +1.80 | +7.50% | 25 | 166 |
| 0.81 | -0.31 | -27.68% | 994 | 3,238 | 205.00 | 30.08 | +1.39 | +4.84% | 1 | 33 |
| 0.59 | -0.23 | -28.05% | 431 | 1,433 | 210.00 | 33.65 | 0.00 | - | 66 | 36 |
| 0.46 | -0.17 | -26.98% | 289 | 1,366 | 215.00 | 42.35 | 0.00 | - | 1 | 6 |
| 0.38 | -0.09 | -19.15% | 294 | 1,173 | 220.00 | 51.28 | 0.00 | - | 3 | 20 |
| 0.30 | -0.07 | -18.92% | 80 | 599 | 225.00 | 44.70 | 0.00 | - | - | 0 |
| 0.27 | -0.05 | -15.62% | 1,161 | 1,725 | 230.00 | 54.00 | 0.00 | - | 2 | 2 |
| 0.23 | -0.05 | -17.86% | 109 | 509 | 235.00 | 53.85 | 0.00 | - | - | 0 |
| 0.21 | -0.03 | -12.50% | 18 | 339 | 240.00 | 56.00 | 0.00 | - | 3 | 0 |
| 0.19 | -0.02 | -9.52% | 68 | 334 | 245.00 | 59.90 | 0.00 | - | - | 0 |
| 0.17 | -0.01 | -5.56% | 118 | 1,285 | 250.00 | 76.10 | 0.00 | - | 4 | 0 |
| 0.15 | -0.02 | -11.76% | 125 | 73 | 255.00 | 81.10 | +11.60 | +16.69% | 1 | 1 |
| 0.14 | -0.01 | -6.67% | 24 | 405 | 260.00 | - | - | - | - | - |
| 0.13 | -0.02 | -13.33% | 3 | 114 | 265.00 | - | - | - | - | - |
| 0.10 | -0.03 | -23.08% | 8 | 158 | 270.00 | - | - | - | - | - |
| 0.09 | -0.03 | -25.00% | 2 | 92 | 275.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 7 | 52 | 280.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 66 | 285.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 17 | 122 | 290.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 26 | 295.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 1 | 375 | 300.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 68 | 305.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 4 | 41 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 60 | 37 | 315.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 10 | 69 | 320.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 100 | 205 | 325.00 | 134.27 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 73 | 52 | 330.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 82 | 52 | 335.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 170 | 237 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.