UK markets open in 1 hour 5 minutes
NIKKEI 225
39,036.18 +419.08 (+1.09%) HANG SENG
18,870.42 -325.18 (-1.69%) CRUDE OIL
76.93 -0.64 (-0.83%) GOLD FUTURES
2,368.70 -24.20 (-1.01%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,514.41 -356.73 (-0.65%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.34 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 8 | 0 |
| 95.63 | 0.00 | - | 1 | 0 | 80.00 | 0.01 | 0.00 | - | 2 | 0 |
| 91.61 | 0.00 | - | 11 | 0 | 85.00 | 0.01 | 0.00 | - | 58 | 0 |
| 88.60 | 0.00 | - | 15 | 0 | 90.00 | 0.01 | 0.00 | - | 1 | 0 |
| 80.00 | 0.00 | - | 51 | 0 | 95.00 | 0.01 | 0.00 | - | 3 | 0 |
| 79.55 | 0.00 | - | 30 | 0 | 100.00 | 0.01 | 0.00 | - | 1 | 0 |
| 70.01 | 0.00 | - | 22 | 0 | 105.00 | 0.01 | 0.00 | - | 13 | 0 |
| 69.55 | 0.00 | - | 37 | 0 | 110.00 | 0.01 | 0.00 | - | 2 | 0 |
| 60.20 | 0.00 | - | 5 | 0 | 115.00 | 0.01 | 0.00 | - | 23 | 0 |
| 59.15 | 0.00 | - | 24 | 0 | 120.00 | 0.01 | 0.00 | - | 1 | 0 |
| 60.99 | 0.00 | - | 1 | 0 | 125.00 | 0.01 | 0.00 | - | 29 | 0 |
| 51.04 | 0.00 | - | 1 | 0 | 130.00 | 0.01 | 0.00 | - | 296 | 0 |
| - | - | - | - | - | 131.00 | 0.02 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 132.00 | 0.01 | 0.00 | - | 3 | 0 |
| 42.00 | 0.00 | - | - | 0 | 133.00 | 0.01 | 0.00 | - | 272 | 0 |
| - | - | - | - | - | 134.00 | 0.01 | 0.00 | - | 47 | 0 |
| 45.78 | 0.00 | - | 1 | 0 | 135.00 | 0.01 | 0.00 | - | 748 | 0 |
| 42.66 | 0.00 | - | 93 | 0 | 136.00 | 0.01 | 0.00 | - | 210 | 0 |
| 40.35 | 0.00 | - | 1 | 0 | 137.00 | 0.01 | 0.00 | - | 101 | 0 |
| 35.95 | 0.00 | - | - | 0 | 138.00 | 0.01 | 0.00 | - | 122 | 0 |
| 47.40 | 0.00 | - | 3 | 0 | 139.00 | 0.01 | 0.00 | - | 480 | 0 |
| 38.87 | 0.00 | - | 24 | 0 | 140.00 | 0.01 | 0.00 | - | 341 | 0 |
| 41.98 | 0.00 | - | 1 | 0 | 141.00 | 0.01 | 0.00 | - | 108 | 0 |
| 38.65 | 0.00 | - | 26 | 0 | 142.00 | 0.01 | 0.00 | - | 522 | 0 |
| 35.90 | 0.00 | - | 1 | 0 | 143.00 | 0.01 | 0.00 | - | 542 | 0 |
| 42.74 | 0.00 | - | 7 | 0 | 144.00 | 0.02 | 0.00 | - | 29 | 0 |
| 36.75 | 0.00 | - | 1 | 0 | 145.00 | 0.02 | 0.00 | - | 495 | 0 |
| 32.90 | 0.00 | - | 3 | 0 | 146.00 | 0.02 | 0.00 | - | 225 | 0 |
| 32.61 | 0.00 | - | 12 | 0 | 147.00 | 0.04 | 0.00 | - | 79 | 0 |
| 31.76 | 0.00 | - | 11 | 0 | 148.00 | 0.02 | 0.00 | - | 279 | 0 |
| 31.28 | 0.00 | - | 32 | 0 | 149.00 | 0.02 | 0.00 | - | 497 | 0 |
| 29.39 | 0.00 | - | 151 | 0 | 150.00 | 0.03 | 0.00 | - | 1,607 | 0 |
| 26.90 | 0.00 | - | 14 | 0 | 152.50 | 0.04 | 0.00 | - | 489 | 0 |
| 24.95 | 0.00 | - | 75 | 0 | 155.00 | 0.05 | 0.00 | - | 1,290 | 0 |
| 21.95 | 0.00 | - | 21 | 0 | 157.50 | 0.07 | 0.00 | - | 2,993 | 0 |
| 20.03 | 0.00 | - | 131 | 0 | 160.00 | 0.08 | 0.00 | - | 4,013 | 0 |
| 17.35 | 0.00 | - | 43 | 0 | 162.50 | 0.10 | 0.00 | - | 1,585 | 0 |
| 14.46 | 0.00 | - | 268 | 0 | 165.00 | 0.12 | 0.00 | - | 4,130 | 0 |
| 12.80 | 0.00 | - | 196 | 0 | 167.50 | 0.17 | 0.00 | - | 5,051 | 0 |
| 10.40 | 0.00 | - | 1,186 | 0 | 170.00 | 0.25 | 0.00 | - | 42,454 | 0 |
| 8.09 | 0.00 | - | 935 | 0 | 172.50 | 0.41 | 0.00 | - | 22,302 | 0 |
| 6.01 | 0.00 | - | 6,613 | 0 | 175.00 | 0.71 | 0.00 | - | 61,398 | 0 |
| 4.15 | 0.00 | - | 9,624 | 0 | 177.50 | 1.32 | 0.00 | - | 73,440 | 0 |
| 2.55 | 0.00 | - | 81,601 | 0 | 180.00 | 2.31 | 0.00 | - | 143,375 | 0 |
| 1.57 | 0.00 | - | 97,272 | 0 | 182.50 | 3.75 | 0.00 | - | 39,841 | 0 |
| 0.89 | 0.00 | - | 128,675 | 0 | 185.00 | 5.55 | 0.00 | - | 17,249 | 0 |
| 0.50 | 0.00 | - | 43,403 | 0 | 187.50 | 7.80 | 0.00 | - | 1,702 | 0 |
| 0.30 | 0.00 | - | 56,568 | 0 | 190.00 | 10.18 | 0.00 | - | 2,049 | 0 |
| 0.18 | 0.00 | - | 23,304 | 0 | 192.50 | 13.25 | 0.00 | - | 95 | 0 |
| 0.13 | 0.00 | - | 18,091 | 0 | 195.00 | 15.25 | 0.00 | - | 356 | 0 |
| 0.10 | 0.00 | - | 6,794 | 0 | 197.50 | 17.90 | 0.00 | - | 37 | 0 |
| 0.08 | 0.00 | - | 25,835 | 0 | 200.00 | 20.36 | 0.00 | - | 1,731 | 0 |
| 0.06 | 0.00 | - | 2,698 | 0 | 202.50 | 23.28 | 0.00 | - | 45 | 0 |
| 0.05 | 0.00 | - | 2,976 | 0 | 205.00 | 25.15 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 2,974 | 0 | 210.00 | 28.40 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2,246 | 0 | 215.00 | 34.05 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 2,746 | 0 | 220.00 | 45.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,049 | 0 | 225.00 | 47.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,143 | 0 | 230.00 | 52.03 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 202 | 0 | 235.00 | 58.45 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 58 | 0 | 240.00 | 61.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 0 | 245.00 | 66.72 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 172 | 0 | 250.00 | 75.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 0 | 255.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 260.00 | 115.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 270.00 | 110.04 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 66 | 0 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 121 | 0 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 0 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 0 | 310.00 | 135.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 0 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 178 | 0 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 479 | 0 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 340.00 | 165.14 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.