TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:5.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00005000 | 2023-06-05 12:22PM EDT | 2023-06-16 | 212.91 | 242.70 | 243.75 | 0.00 | - | 254 | 147 | 1,872.66% |
| TSLA230721C00005000 | 2023-06-01 10:00AM EDT | 2023-07-21 | 197.00 | 241.80 | 243.80 | 0.00 | - | 1 | 21 | 744.92% |
| TSLA230915C00005000 | 2023-06-06 9:45AM EDT | 2023-09-15 | 208.22 | 242.65 | 243.60 | 0.00 | - | 1 | 305 | 522.66% |
| TSLA231215C00005000 | 2023-05-30 9:30AM EDT | 2023-12-15 | 193.50 | 241.30 | 244.90 | 0.00 | - | 1 | 4 | 375.59% |
| TSLA240119C00005000 | 2023-06-05 10:29AM EDT | 2024-01-19 | 212.50 | 241.20 | 245.50 | 0.00 | - | 1 | 270 | 361.04% |
| TSLA240315C00005000 | 2023-04-19 3:06PM EDT | 2024-03-15 | 178.20 | 170.50 | 180.00 | 0.00 | - | 2 | 64 | 0.00% |
| TSLA240621C00005000 | 2023-06-09 10:29AM EDT | 2024-06-21 | 244.85 | 239.45 | 246.55 | +49.60 | +25.40% | 6 | 28 | 260.94% |
| TSLA240920C00005000 | 2023-06-09 10:49AM EDT | 2024-09-20 | 243.00 | 243.15 | 244.60 | +30.35 | +14.27% | 1 | 315 | 273.44% |
| TSLA250117C00005000 | 2023-06-08 2:45PM EDT | 2025-01-17 | 229.00 | 242.00 | 244.80 | 0.00 | - | 2 | 641 | 225.10% |
| TSLA250620C00005000 | 2023-06-07 1:57PM EDT | 2025-06-20 | 222.01 | 239.00 | 248.50 | 0.00 | - | 20 | 274 | 212.89% |
| TSLA251219C00005000 | 2023-06-07 9:30AM EDT | 2025-12-19 | 221.05 | 239.00 | 249.00 | 0.00 | - | 3 | 46 | 199.02% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00005000 | 2023-05-23 11:39AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,923 | 800.00% |
| TSLA230721P00005000 | 2023-05-31 3:52PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 975 | 350.00% |
| TSLA230915P00005000 | 2023-06-01 3:16PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,147 | 225.00% |
| TSLA231117P00005000 | 2023-04-25 3:05PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 178.13% |
| TSLA231215P00005000 | 2023-05-30 9:30AM EDT | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 162.50% |
| TSLA240119P00005000 | 2023-06-01 2:35PM EDT | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,872 | 150.00% |
| TSLA240315P00005000 | 2023-05-31 12:04PM EDT | 2024-03-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,197 | 137.50% |
| TSLA240621P00005000 | 2023-06-07 2:37PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2,255 | 128.13% |
| TSLA240920P00005000 | 2023-06-06 2:03PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.09 | 0.00 | - | 10 | 23 | 129.30% |
| TSLA250117P00005000 | 2023-06-09 10:06AM EDT | 2025-01-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 13,382 | 103.13% |
| TSLA250620P00005000 | 2023-06-09 10:40AM EDT | 2025-06-20 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 3,452 | 97.66% |
| TSLA251219P00005000 | 2023-06-09 9:59AM EDT | 2025-12-19 | 0.12 | 0.05 | 0.18 | -0.01 | -7.69% | 58 | 120 | 101.56% |
© 2023 Yahoo. All rights reserved.