TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:215.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00215000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 1.15 | 1.12 | 1.15 | +0.57 | +98.28% | 50,874 | 7,231 | 73.00% |
| TSLA230609C00215000 | 2023-05-30 3:59PM EDT | 2023-06-09 | 3.20 | 3.15 | 3.20 | +1.48 | +86.05% | 7,524 | 1,384 | 60.67% |
| TSLA230616C00215000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 4.95 | 4.65 | 4.90 | +2.08 | +72.47% | 6,829 | 9,916 | 57.23% |
| TSLA230623C00215000 | 2023-05-30 3:59PM EDT | 2023-06-23 | 6.00 | 5.60 | 6.10 | +2.30 | +62.16% | 963 | 707 | 53.93% |
| TSLA230630C00215000 | 2023-05-30 3:59PM EDT | 2023-06-30 | 7.25 | 7.05 | 7.40 | +2.55 | +54.26% | 944 | 1,108 | 53.76% |
| TSLA230707C00215000 | 2023-05-30 3:58PM EDT | 2023-07-07 | 8.72 | 8.45 | 9.05 | +2.76 | +46.31% | 327 | 173 | 54.75% |
| TSLA230721C00215000 | 2023-05-30 3:58PM EDT | 2023-07-21 | 11.90 | 11.65 | 12.05 | +3.15 | +36.00% | 2,167 | 7,983 | 57.34% |
| TSLA230818C00215000 | 2023-05-30 3:57PM EDT | 2023-08-18 | 15.66 | 15.40 | 15.80 | +4.17 | +36.29% | 836 | 1,125 | 56.34% |
| TSLA230915C00215000 | 2023-05-30 3:53PM EDT | 2023-09-15 | 18.35 | 18.55 | 18.90 | +3.65 | +24.83% | 282 | 2,092 | 55.68% |
| TSLA231020C00215000 | 2023-05-30 3:08PM EDT | 2023-10-20 | 23.20 | 22.55 | 23.25 | +5.10 | +28.18% | 142 | 1,082 | 56.71% |
| TSLA231117C00215000 | 2023-05-30 3:17PM EDT | 2023-11-17 | 25.65 | 25.35 | 26.25 | +4.40 | +20.71% | 81 | 4,751 | 57.13% |
| TSLA231215C00215000 | 2023-05-30 12:54PM EDT | 2023-12-15 | 26.66 | 27.55 | 28.95 | +0.36 | +1.37% | 33 | 2,460 | 57.10% |
| TSLA250620C00215000 | 2023-05-30 3:52PM EDT | 2025-06-20 | 60.32 | 58.85 | 61.90 | +5.61 | +10.25% | 24 | 371 | 57.92% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00215000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 14.94 | 14.80 | 15.00 | -8.06 | -35.04% | 516 | 688 | 71.34% |
| TSLA230609P00215000 | 2023-05-30 3:00PM EDT | 2023-06-09 | 16.67 | 16.55 | 16.85 | -5.53 | -24.91% | 61 | 291 | 57.78% |
| TSLA230616P00215000 | 2023-05-30 3:54PM EDT | 2023-06-16 | 18.65 | 18.05 | 18.30 | -5.30 | -22.13% | 64 | 2,572 | 54.36% |
| TSLA230623P00215000 | 2023-05-30 2:48PM EDT | 2023-06-23 | 19.00 | 18.95 | 19.30 | -5.65 | -22.92% | 9 | 235 | 50.93% |
| TSLA230630P00215000 | 2023-05-30 3:57PM EDT | 2023-06-30 | 20.50 | 20.05 | 20.95 | -4.12 | -16.73% | 23 | 10 | 51.20% |
| TSLA230721P00215000 | 2023-05-30 3:49PM EDT | 2023-07-21 | 24.44 | 24.05 | 24.65 | -2.36 | -8.81% | 48 | 2,725 | 52.83% |
| TSLA230818P00215000 | 2023-05-30 3:51PM EDT | 2023-08-18 | 27.65 | 27.20 | 27.65 | -1.79 | -6.08% | 129 | 88 | 50.93% |
| TSLA230915P00215000 | 2023-05-30 3:37PM EDT | 2023-09-15 | 29.50 | 29.35 | 30.55 | -1.60 | -5.14% | 77 | 702 | 51.06% |
| TSLA231020P00215000 | 2023-05-30 2:57PM EDT | 2023-10-20 | 32.60 | 32.80 | 33.60 | -2.85 | -8.04% | 49 | 740 | 50.47% |
| TSLA231117P00215000 | 2023-05-30 1:02PM EDT | 2023-11-17 | 35.34 | 34.75 | 35.65 | -1.55 | -4.20% | 8 | 194 | 49.89% |
| TSLA231215P00215000 | 2023-05-30 12:04PM EDT | 2023-12-15 | 36.95 | 36.35 | 37.25 | -5.58 | -13.12% | 1 | 692 | 48.95% |
| TSLA250620P00215000 | 2023-05-30 2:09PM EDT | 2025-06-20 | 58.50 | 56.00 | 60.45 | 0.00 | - | 13 | 107 | 45.52% |
© 2023 Yahoo. All rights reserved.