TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:15.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00015000 | 2023-05-22 1:37PM EDT | 2023-06-16 | 171.40 | 204.15 | 206.75 | 0.00 | - | 11 | 143 | 704.69% |
| TSLA230721C00015000 | 2023-05-26 10:53AM EDT | 2023-07-21 | 175.15 | 204.25 | 206.80 | 0.00 | - | 1 | 5 | 356.25% |
| TSLA230915C00015000 | 2023-05-08 11:39AM EDT | 2023-09-15 | 156.30 | 204.35 | 206.90 | 0.00 | - | 2 | 5 | 248.14% |
| TSLA231020C00015000 | 2023-05-22 3:21PM EDT | 2023-10-20 | 173.30 | 204.40 | 207.00 | 0.00 | - | 1 | 4 | 219.24% |
| TSLA240119C00015000 | 2023-05-23 11:06AM EDT | 2024-01-19 | 177.39 | 204.05 | 207.75 | 0.00 | - | 1 | 280 | 179.30% |
| TSLA240315C00015000 | 2023-01-13 4:58PM EDT | 2024-03-15 | 109.00 | 180.65 | 185.10 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA250117C00015000 | 2023-05-18 11:01AM EDT | 2025-01-17 | 161.15 | 203.00 | 211.20 | 0.00 | - | 40 | 53 | 135.50% |
| TSLA250620C00015000 | 2023-05-26 3:00PM EDT | 2025-06-20 | 184.55 | 202.50 | 212.00 | 0.00 | - | 1 | 81 | 122.90% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00015000 | 2023-05-23 10:33AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,120 | 462.50% |
| TSLA230721P00015000 | 2023-05-31 9:33AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 225.00% |
| TSLA230818P00015000 | 2023-05-26 9:30AM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 159 | 181.25% |
| TSLA230915P00015000 | 2023-05-23 2:33PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 190 | 160.94% |
| TSLA231020P00015000 | 2023-05-18 2:34PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 230 | 131.25% |
| TSLA231117P00015000 | 2023-06-01 2:51PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 0 | 134.38% |
| TSLA231215P00015000 | 2023-05-24 3:45PM EDT | 2023-12-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 124.22% |
| TSLA240119P00015000 | 2023-06-05 3:21PM EDT | 2024-01-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 2,138 | 116.41% |
| TSLA240315P00015000 | 2023-06-02 1:38PM EDT | 2024-03-15 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 760 | 107.81% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240920P00015000 | 2023-06-02 11:07AM EDT | 2024-09-20 | 0.11 | 0.02 | 0.18 | 0.00 | - | 10 | 68 | 93.36% |
| TSLA250117P00015000 | 2023-06-05 3:57PM EDT | 2025-01-17 | 0.11 | 0.07 | 0.15 | 0.00 | - | 6 | 1,005 | 84.38% |
| TSLA250620P00015000 | 2023-06-02 3:49PM EDT | 2025-06-20 | 0.26 | 0.06 | 0.30 | 0.00 | - | 7 | 5,890 | 79.88% |
| TSLA251219P00015000 | 2023-06-06 12:03PM EDT | 2025-12-19 | 0.39 | 0.39 | 0.43 | 0.00 | - | 16 | 133 | 80.42% |
© 2023 Yahoo. All rights reserved.