TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:285.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00285000 | 2023-06-06 3:54PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 597 | 3,182 | 89.84% |
| TSLA230616C00285000 | 2023-06-06 3:48PM EDT | 2023-06-16 | 0.15 | 0.16 | 0.18 | -0.06 | -28.57% | 1,417 | 1,729 | 67.97% |
| TSLA230623C00285000 | 2023-06-06 3:57PM EDT | 2023-06-23 | 0.39 | 0.39 | 0.42 | +0.03 | +8.33% | 214 | 291 | 60.89% |
| TSLA230630C00285000 | 2023-06-06 3:57PM EDT | 2023-06-30 | 0.76 | 0.73 | 0.79 | -0.02 | -2.56% | 59 | 193 | 58.08% |
| TSLA230707C00285000 | 2023-06-06 3:09PM EDT | 2023-07-07 | 1.34 | 1.31 | 1.44 | +0.21 | +18.58% | 43 | 117 | 58.34% |
| TSLA230714C00285000 | 2023-06-06 3:23PM EDT | 2023-07-14 | 1.75 | 1.61 | 2.00 | +0.05 | +2.94% | 17 | 19 | 56.43% |
| TSLA230721C00285000 | 2023-06-06 3:56PM EDT | 2023-07-21 | 2.87 | 2.91 | 3.05 | +0.14 | +5.13% | 44 | 1,611 | 59.50% |
| TSLA230818C00285000 | 2023-06-06 3:36PM EDT | 2023-08-18 | 5.00 | 5.30 | 5.45 | +0.05 | +1.01% | 36 | 815 | 56.57% |
| TSLA231020C00285000 | 2023-06-06 3:43PM EDT | 2023-10-20 | 10.70 | 11.15 | 11.30 | -0.05 | -0.47% | 25 | 2,318 | 55.49% |
| TSLA231117C00285000 | 2023-06-06 3:55PM EDT | 2023-11-17 | 13.65 | 13.55 | 14.00 | +1.30 | +10.53% | 21 | 636 | 55.51% |
| TSLA231215C00285000 | 2023-06-06 2:51PM EDT | 2023-12-15 | 15.50 | 15.70 | 16.05 | +0.05 | +0.32% | 65 | 187 | 54.97% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00285000 | 2023-05-26 3:50PM EDT | 2023-06-16 | 92.71 | 62.25 | 65.00 | 0.00 | - | 6 | 0 | 98.41% |
| TSLA230721P00285000 | 2023-06-06 10:53AM EDT | 2023-07-21 | 69.30 | 65.00 | 65.45 | -53.30 | -43.47% | 24 | 0 | 51.66% |
| TSLA230818P00285000 | 2023-06-06 1:46PM EDT | 2023-08-18 | 68.00 | 66.65 | 67.35 | -39.00 | -36.45% | 27 | 0 | 49.90% |
| TSLA231117P00285000 | 2023-06-02 12:12PM EDT | 2023-11-17 | 77.07 | 71.75 | 72.75 | 0.00 | - | 1 | 1 | 46.18% |
| TSLA231215P00285000 | 2023-06-02 12:12PM EDT | 2023-12-15 | 78.47 | 72.95 | 73.75 | 0.00 | - | 1 | 2 | 44.61% |
© 2023 Yahoo. All rights reserved.