UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,599.48 -1,588.12 (-2.99%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.60 | +0.45 | +39.13% | 196,809 | 36,733 | 2024-04-26 | 4.30 | -16.85 | -79.67% | 66,364 | 9,727 |
| 4.00 | +2.15 | +116.22% | 31,673 | 6,646 | 2024-05-03 | 6.45 | -15.52 | -70.64% | 11,647 | 3,657 |
| 5.35 | +2.80 | +109.80% | 4,404 | 2,514 | 2024-05-10 | 7.90 | -14.54 | -64.80% | 1,812 | 884 |
| 6.65 | +3.55 | +114.52% | 18,367 | 10,478 | 2024-05-17 | 8.90 | -14.00 | -61.14% | 8,187 | 16,437 |
| 7.85 | +4.05 | +106.58% | 1,119 | 738 | 2024-05-24 | 9.90 | -13.25 | -57.24% | 586 | 320 |
| 8.60 | +4.40 | +104.76% | 1,534 | 724 | 2024-05-31 | 10.60 | -13.10 | -55.27% | 493 | 187 |
| 11.20 | +5.35 | +91.45% | 4,727 | 1,945 | 2024-06-21 | 12.80 | -12.17 | -48.74% | 1,654 | 11,888 |
| 14.80 | +6.65 | +81.60% | 1,565 | 1,648 | 2024-07-19 | 15.55 | -11.07 | -41.59% | 5,638 | 5,622 |
| 18.00 | +7.30 | +68.22% | 572 | 1,636 | 2024-08-16 | 18.20 | -10.23 | -35.98% | 786 | 8,423 |
| 20.90 | +8.20 | +64.57% | 292 | 2,322 | 2024-09-20 | 20.00 | -9.87 | -33.04% | 1,277 | 10,681 |
| 23.10 | +8.50 | +58.22% | 97 | 1,559 | 2024-10-18 | 21.80 | -9.17 | -29.61% | 53 | 8,804 |
| 25.60 | +8.65 | +51.03% | 50 | 579 | 2024-11-15 | 23.72 | -9.25 | -28.06% | 245 | 5,547 |
| 27.87 | +9.33 | +50.32% | 185 | 597 | 2024-12-20 | 24.85 | -8.41 | -25.29% | 109 | 2,227 |
| 29.59 | +9.68 | +48.62% | 376 | 1,955 | 2025-01-17 | 26.13 | -8.37 | -24.26% | 50 | 14,917 |
| 33.20 | +9.75 | +41.58% | 99 | 15,192 | 2025-03-21 | 28.70 | -8.00 | -21.80% | 30 | 7,712 |
| 38.00 | +9.33 | +32.54% | 53 | 1,481 | 2025-06-20 | 32.05 | -7.00 | -17.93% | 34 | 6,002 |
| 42.70 | +11.50 | +36.86% | 8 | 75 | 2025-09-19 | 34.00 | -9.65 | -22.11% | 51 | 533 |
| 45.50 | +9.13 | +25.10% | 22 | 472 | 2025-12-19 | 36.95 | -6.70 | -15.35% | 2,004 | 8,144 |
| 48.00 | +11.20 | +30.43% | 633 | 484 | 2026-01-16 | 37.85 | -6.65 | -14.94% | 44 | 4,332 |
| 53.48 | +11.15 | +26.34% | 75 | 1,085 | 2026-06-18 | 42.55 | -4.51 | -9.58% | 7 | 2,061 |
| 60.66 | +11.71 | +23.92% | 323 | 443 | 2026-12-18 | 44.81 | -5.71 | -11.30% | 151 | 1,291 |
© 2024 Yahoo. All rights reserved.