UK markets open in 3 hours
NIKKEI 225
29,618.94-132.66(-0.45%)HANG SENG
28,876.16+378.91(+1.33%)CRUDE OIL
60.59+0.41(+0.68%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
762.32+60.34 (+8.60%)
At close: 4:00PM EDT
Calls
16 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 674.97 | 0.00 | - | 1 | 2 | 20.00 | 0.01 | 0.00 | - | 22 | 275 |
| 652.25 | 0.00 | - | 408 | 202 | 50.00 | 0.01 | 0.00 | - | 100 | 1,526 |
| 597.33 | 0.00 | - | 5 | 1 | 100.00 | 0.01 | 0.00 | - | 7 | 2,140 |
| 488.50 | 0.00 | - | 1 | 0 | 150.00 | 0.01 | 0.00 | - | 1 | 1,425 |
| 538.02 | +65.13 | +13.77% | 4 | 61 | 200.00 | 0.01 | 0.00 | - | 2 | 3,826 |
| 435.10 | 0.00 | - | 1 | 74 | 250.00 | 0.01 | 0.00 | - | 479 | 2,451 |
| 458.35 | +57.13 | +14.24% | 11 | 252 | 300.00 | 0.01 | 0.00 | - | 142 | 3,351 |
| 411.47 | +83.64 | +25.51% | 26 | 1,836 | 350.00 | 0.01 | -0.01 | -50.00% | 216 | 4,379 |
| 359.98 | +74.46 | +26.08% | 7 | 222 | 400.00 | 0.02 | -0.02 | -50.00% | 265 | 14,905 |
| 275.50 | 0.00 | - | 3 | 52 | 410.00 | 0.03 | -0.01 | -25.00% | 28 | 11,261 |
| 276.20 | 0.00 | - | 1 | 97 | 420.00 | 0.03 | -0.02 | -40.00% | 50 | 10,053 |
| 247.98 | 0.00 | - | 3 | 16 | 430.00 | 0.03 | -0.02 | -40.00% | 55 | 2,903 |
| 285.50 | +28.90 | +11.26% | 2 | 54 | 440.00 | 0.01 | -0.04 | -80.00% | 76 | 2,693 |
| 308.42 | +58.22 | +23.27% | 4 | 194 | 450.00 | 0.03 | -0.04 | -57.14% | 486 | 4,685 |
| 274.00 | +30.73 | +12.63% | 1 | 188 | 460.00 | 0.02 | -0.07 | -77.78% | 181 | 1,595 |
| 241.55 | +13.94 | +6.12% | 1 | 80 | 470.00 | 0.04 | -0.08 | -66.67% | 78 | 1,739 |
| 263.50 | +45.85 | +21.07% | 25 | 124 | 480.00 | 0.04 | -0.09 | -69.23% | 96 | 3,058 |
| 251.75 | +53.48 | +26.97% | 7 | 70 | 490.00 | 0.05 | -0.10 | -66.67% | 419 | 5,502 |
| 258.47 | +57.92 | +28.88% | 93 | 396 | 500.00 | 0.10 | -0.07 | -41.18% | 1,203 | 28,788 |
| 222.20 | +45.20 | +25.54% | 9 | 543 | 520.00 | 0.08 | -0.14 | -63.64% | 1,360 | 9,727 |
| 222.76 | +60.07 | +36.92% | 20 | 329 | 540.00 | 0.10 | -0.20 | -66.67% | 507 | 3,264 |
| 213.16 | +60.61 | +39.73% | 35 | 477 | 550.00 | 0.12 | -0.17 | -58.62% | 1,336 | 8,011 |
| 205.75 | +62.14 | +43.27% | 3 | 240 | 555.00 | 0.15 | -0.21 | -58.33% | 230 | 2,006 |
| 183.60 | +40.35 | +28.17% | 22 | 524 | 560.00 | 0.18 | -0.21 | -53.85% | 731 | 3,058 |
| 176.59 | +38.59 | +27.96% | 6 | 444 | 565.00 | 0.17 | -0.23 | -57.50% | 710 | 1,873 |
| 191.90 | +62.13 | +47.88% | 7 | 524 | 570.00 | 0.17 | -0.24 | -58.54% | 303 | 2,737 |
| 181.22 | +53.17 | +41.52% | 5 | 477 | 575.00 | 0.21 | -0.23 | -52.27% | 220 | 1,984 |
| 182.00 | +58.70 | +47.61% | 13 | 544 | 580.00 | 0.18 | -0.28 | -60.87% | 1,227 | 2,854 |
| 163.26 | +45.21 | +38.30% | 1 | 356 | 585.00 | 0.20 | -0.31 | -60.78% | 317 | 1,235 |
| 166.00 | +57.80 | +53.42% | 55 | 926 | 590.00 | 0.22 | -0.34 | -60.71% | 1,446 | 3,698 |
| 162.00 | +54.35 | +50.49% | 94 | 403 | 595.00 | 0.25 | -0.36 | -59.02% | 772 | 2,171 |
| 161.95 | +59.40 | +57.92% | 469 | 3,161 | 600.00 | 0.25 | -0.41 | -62.12% | 4,542 | 13,137 |
| 155.00 | +57.31 | +58.67% | 62 | 469 | 605.00 | 0.29 | -0.43 | -59.72% | 968 | 2,051 |
| 148.11 | +55.01 | +59.09% | 69 | 676 | 610.00 | 0.29 | -0.51 | -63.75% | 1,212 | 3,592 |
| 147.95 | +59.70 | +67.65% | 19 | 396 | 615.00 | 0.34 | -0.55 | -61.80% | 568 | 1,702 |
| 137.60 | +54.60 | +65.78% | 136 | 829 | 620.00 | 0.37 | -0.65 | -63.73% | 2,075 | 4,145 |
| 138.00 | +57.90 | +72.28% | 106 | 2,679 | 625.00 | 0.39 | -0.77 | -66.38% | 2,008 | 5,998 |
| 131.00 | +57.00 | +77.03% | 138 | 734 | 630.00 | 0.46 | -0.87 | -65.41% | 2,817 | 4,172 |
| 126.39 | +58.09 | +85.05% | 65 | 511 | 635.00 | 0.45 | -1.11 | -71.15% | 1,429 | 1,961 |
| 123.42 | +60.02 | +94.67% | 593 | 1,235 | 640.00 | 0.48 | -1.39 | -74.33% | 2,678 | 4,009 |
| 117.98 | +59.23 | +100.82% | 106 | 347 | 645.00 | 0.51 | -1.64 | -76.28% | 1,964 | 2,120 |
| 112.98 | +59.48 | +111.18% | 2,365 | 3,764 | 650.00 | 0.53 | -2.07 | -79.62% | 18,188 | 9,544 |
| 109.35 | +59.05 | +117.40% | 280 | 963 | 655.00 | 0.57 | -2.58 | -81.90% | 1,913 | 2,140 |
| 103.20 | +58.12 | +128.93% | 755 | 1,317 | 660.00 | 0.65 | -3.10 | -82.67% | 4,995 | 4,366 |
| 98.50 | +57.45 | +139.95% | 350 | 884 | 665.00 | 0.72 | -3.75 | -83.89% | 3,651 | 2,110 |
| 93.67 | +56.47 | +151.80% | 1,503 | 4,034 | 670.00 | 0.75 | -4.78 | -86.44% | 6,651 | 4,550 |
| 88.60 | +55.60 | +168.48% | 1,748 | 2,743 | 675.00 | 0.88 | -5.69 | -86.61% | 6,216 | 3,671 |
| 83.00 | +53.50 | +181.36% | 4,522 | 3,376 | 680.00 | 0.94 | -7.12 | -88.34% | 9,510 | 4,650 |
| 77.88 | +51.68 | +197.25% | 945 | 1,539 | 685.00 | 1.07 | -8.68 | -89.03% | 5,397 | 2,083 |
| 73.08 | +49.98 | +216.36% | 3,654 | 3,486 | 690.00 | 1.21 | -10.12 | -89.32% | 10,513 | 3,453 |
| 68.62 | +48.62 | +243.10% | 3,463 | 3,121 | 695.00 | 1.38 | -12.02 | -89.70% | 17,764 | 1,583 |
| 63.59 | +46.24 | +266.51% | 20,582 | 17,349 | 700.00 | 1.63 | -14.12 | -89.65% | 47,070 | 11,646 |
| 59.33 | +44.13 | +290.33% | 5,616 | 3,499 | 705.00 | 1.85 | -16.75 | -90.05% | 6,065 | 1,037 |
| 54.55 | +41.80 | +327.84% | 8,762 | 4,752 | 710.00 | 2.21 | -19.31 | -89.73% | 11,796 | 1,541 |
| 50.15 | +38.90 | +345.78% | 7,667 | 2,979 | 715.00 | 2.66 | -21.44 | -88.96% | 11,493 | 677 |
| 45.68 | +36.22 | +382.88% | 26,376 | 7,140 | 720.00 | 3.21 | -24.79 | -88.54% | 33,921 | 2,925 |
| 41.50 | +33.35 | +409.20% | 16,810 | 6,611 | 725.00 | 4.00 | -27.90 | -87.46% | 19,079 | 3,383 |
| 37.21 | +30.31 | +439.28% | 38,260 | 16,503 | 730.00 | 4.70 | -30.96 | -86.82% | 20,502 | 1,704 |
| 32.95 | +27.15 | +468.10% | 14,758 | 5,228 | 735.00 | 5.87 | -31.58 | -84.33% | 13,149 | 229 |
| 29.20 | +24.38 | +505.81% | 42,849 | 5,457 | 740.00 | 7.05 | -36.23 | -83.71% | 19,948 | 981 |
| 25.99 | +21.84 | +526.27% | 25,228 | 2,791 | 745.00 | 8.65 | -39.70 | -82.11% | 8,085 | 630 |
| 22.80 | +19.35 | +560.87% | 113,493 | 23,613 | 750.00 | 10.50 | -40.83 | -79.54% | 15,600 | 3,754 |
| 19.75 | +16.85 | +581.03% | 21,684 | 3,500 | 755.00 | 12.35 | -43.95 | -78.06% | 6,155 | 237 |
| 17.20 | +14.73 | +596.36% | 44,945 | 5,891 | 760.00 | 14.80 | -44.61 | -75.09% | 9,282 | 896 |
| 14.55 | +12.45 | +592.86% | 17,766 | 2,721 | 765.00 | 17.46 | -47.29 | -73.03% | 1,201 | 502 |
| 12.65 | +10.90 | +622.86% | 33,132 | 3,769 | 770.00 | 20.35 | -48.60 | -70.49% | 1,370 | 554 |
| 10.98 | +9.48 | +632.00% | 21,586 | 4,339 | 775.00 | 23.67 | -50.58 | -68.12% | 919 | 255 |
| 9.33 | +7.99 | +596.27% | 28,186 | 4,593 | 780.00 | 26.75 | -53.25 | -66.56% | 512 | 924 |
| 8.04 | +6.90 | +605.26% | 7,529 | 1,128 | 785.00 | 30.90 | -53.00 | -63.17% | 182 | 220 |
| 6.69 | +5.70 | +575.76% | 10,503 | 3,816 | 790.00 | 34.75 | -53.25 | -60.51% | 390 | 618 |
| 5.80 | +4.90 | +544.44% | 10,781 | 5,339 | 795.00 | 42.00 | -50.30 | -54.50% | 194 | 199 |
| 4.85 | +4.06 | +513.92% | 125,449 | 43,757 | 800.00 | 42.50 | -55.30 | -56.54% | 3,680 | 11,144 |
| 4.15 | +3.45 | +492.86% | 5,794 | 2,469 | 805.00 | 46.50 | -57.29 | -55.20% | 519 | 575 |
| 3.60 | +2.99 | +490.16% | 7,739 | 3,603 | 810.00 | 51.00 | -56.00 | -52.34% | 630 | 851 |
| 3.20 | +2.63 | +461.40% | 4,477 | 1,670 | 815.00 | 55.55 | -58.30 | -51.21% | 109 | 110 |
| 2.66 | +2.13 | +401.89% | 10,613 | 9,992 | 820.00 | 59.96 | -58.64 | -49.44% | 575 | 2,223 |
| 2.32 | +1.86 | +404.35% | 10,829 | 2,978 | 825.00 | 64.60 | -58.45 | -47.50% | 606 | 107 |
| 2.02 | +1.58 | +359.09% | 5,222 | 4,346 | 830.00 | 70.05 | -58.81 | -45.64% | 897 | 943 |
| 1.68 | +1.35 | +409.09% | 4,750 | 3,634 | 835.00 | 79.82 | -53.32 | -40.05% | 36 | 42 |
| 1.55 | +1.18 | +318.92% | 5,036 | 2,574 | 840.00 | 79.30 | -59.16 | -42.73% | 111 | 1,530 |
| 1.35 | +1.00 | +285.71% | 1,776 | 4,696 | 845.00 | 87.06 | -56.07 | -39.17% | 59 | 195 |
| 1.21 | +0.92 | +317.24% | 14,357 | 24,056 | 850.00 | 89.00 | -58.55 | -39.68% | 111 | 1,581 |
| 1.08 | +0.80 | +285.71% | 1,372 | 1,492 | 855.00 | 98.95 | -54.95 | -35.71% | 39 | 164 |
| 0.98 | +0.72 | +276.92% | 1,510 | 1,151 | 860.00 | 98.00 | -59.85 | -37.92% | 58 | 912 |
| 0.88 | +0.63 | +252.00% | 918 | 458 | 865.00 | 107.05 | -53.76 | -33.43% | 11 | 48 |
| 0.82 | +0.61 | +290.48% | 3,847 | 1,425 | 870.00 | 108.60 | -59.90 | -35.55% | 48 | 249 |
| 0.72 | +0.52 | +260.00% | 1,582 | 525 | 875.00 | 115.30 | -77.40 | -40.17% | 18 | 68 |
| 0.66 | +0.46 | +230.00% | 4,447 | 1,377 | 880.00 | 119.50 | -69.69 | -36.84% | 27 | 169 |
| 0.61 | +0.42 | +221.05% | 292 | 469 | 885.00 | 126.20 | -57.25 | -31.21% | 4 | 33 |
| 0.59 | +0.41 | +227.78% | 531 | 779 | 890.00 | 130.15 | -58.55 | -31.03% | 3 | 70 |
| 0.54 | +0.39 | +260.00% | 1,301 | 1,130 | 895.00 | 135.10 | -62.89 | -31.76% | 2 | 60 |
| 0.51 | +0.35 | +218.75% | 7,192 | 7,997 | 900.00 | 140.40 | -58.70 | -29.48% | 54 | 323 |
| 0.46 | +0.34 | +283.33% | 543 | 741 | 905.00 | 149.50 | -72.45 | -32.64% | 2 | 49 |
| 0.43 | +0.31 | +258.33% | 606 | 2,264 | 910.00 | 208.75 | 0.00 | - | 1 | 213 |
| 0.37 | +0.26 | +236.36% | 3,101 | 8,498 | 920.00 | 160.00 | -85.15 | -34.73% | 1 | 86 |
| 0.33 | +0.24 | +266.67% | 1,241 | 2,598 | 930.00 | 230.44 | 0.00 | - | 1 | 92 |
| 0.28 | +0.20 | +250.00% | 295 | 2,521 | 940.00 | 211.48 | -28.52 | -11.88% | 84 | 182 |
| 0.24 | +0.15 | +166.67% | 2,024 | 7,053 | 950.00 | 222.41 | -31.44 | -12.39% | 84 | 106 |
| 0.21 | +0.14 | +200.00% | 243 | 767 | 960.00 | 286.50 | 0.00 | - | 1 | 79 |
| 0.21 | +0.14 | +200.00% | 140 | 1,314 | 970.00 | 267.52 | 0.00 | - | 3 | 42 |
| 0.22 | +0.16 | +266.67% | 222 | 1,359 | 980.00 | 279.65 | 0.00 | - | 33 | 13 |
| 0.17 | +0.12 | +240.00% | 314 | 8,381 | 990.00 | 289.24 | 0.00 | - | 30 | 36 |
| 0.16 | +0.11 | +220.00% | 4,259 | 18,743 | 1,000.00 | 240.28 | -57.72 | -19.37% | 20 | 47 |
| 0.15 | +0.11 | +275.00% | 244 | 1,086 | 1,020.00 | 383.40 | 0.00 | - | 2 | 6 |
| 0.13 | +0.08 | +160.00% | 239 | 291 | 1,025.00 | 342.70 | 0.00 | - | 4 | 4 |
| 0.11 | +0.08 | +266.67% | 179 | 651 | 1,040.00 | 339.60 | 0.00 | - | 1 | 4 |
| 0.09 | +0.05 | +125.00% | 267 | 1,216 | 1,050.00 | 323.50 | -50.82 | -13.58% | 1 | 13 |
| 0.11 | +0.06 | +120.00% | 94 | 696 | 1,060.00 | 424.80 | 0.00 | - | 7 | 19 |
| 0.08 | +0.05 | +166.67% | 121 | 249 | 1,075.00 | - | - | - | - | - |
| 0.09 | +0.07 | +350.00% | 98 | 510 | 1,080.00 | 425.60 | 0.00 | - | 1 | 17 |
| 0.06 | +0.04 | +200.00% | 416 | 2,061 | 1,100.00 | 340.23 | -146.99 | -30.17% | 10 | 16 |
| 0.06 | +0.04 | +200.00% | 136 | 593 | 1,120.00 | 487.35 | 0.00 | - | 3 | 4 |
| 0.04 | +0.03 | +300.00% | 28 | 165 | 1,125.00 | 432.80 | +432.80 | - | - | 0 |
| 0.04 | +0.01 | +33.33% | 49 | 437 | 1,140.00 | 541.50 | 0.00 | - | 1 | 3 |
| 0.04 | +0.01 | +33.33% | 251 | 1,551 | 1,150.00 | 465.00 | 0.00 | - | 5 | 2 |
| 0.04 | +0.01 | +33.33% | 58 | 1,009 | 1,160.00 | 471.05 | 0.00 | - | 3 | 0 |
| 0.03 | +0.02 | +200.00% | 24 | 792 | 1,175.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 40 | 1,504 | 1,180.00 | 535.70 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 780 | 4,198 | 1,200.00 | 555.65 | 0.00 | - | 3 | 0 |
| 0.03 | +0.02 | +200.00% | 73 | 1,485 | 1,225.00 | 545.95 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 87 | 1,090 | 1,250.00 | 511.50 | -117.38 | -18.66% | 5 | 5 |
| 0.02 | 0.00 | - | 31 | 553 | 1,275.00 | 586.40 | 0.00 | - | 3 | 5 |
| 0.01 | -0.01 | -50.00% | 14 | 1,035 | 1,300.00 | 612.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 448 | 1,325.00 | 622.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 230 | 1,027 | 1,350.00 | 748.84 | 0.00 | - | 1 | 12 |
| 0.02 | +0.01 | +100.00% | 42 | 698 | 1,375.00 | 773.92 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 93 | 993 | 1,400.00 | 717.55 | 0.00 | - | 5 | 0 |
| 0.02 | +0.01 | +100.00% | 22 | 204 | 1,425.00 | 818.30 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 124 | 474 | 1,450.00 | 764.55 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 16 | 371 | 1,475.00 | 793.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,090 | 1,500.00 | 810.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 151 | 1,525.00 | 867.10 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 172 | 1,550.00 | 954.75 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 485 | 593 | 1,575.00 | 893.75 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 558 | 1,600.00 | 909.17 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,547 | 1,625.00 | 934.17 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 5 | 1,689 | 1,650.00 | 1,057.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 41 | 3,262 | 1,675.00 | 998.31 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 644 | 26,108 | 1,700.00 | 1,014.85 | 0.00 | - | 2 | 4 |
© 2021 Verizon Media. All rights reserved.
