TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:85.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00085000 | 2023-05-22 10:19AM EDT | 2023-06-02 | 99.26 | 107.50 | 109.15 | 0.00 | - | 13 | 15 | 302.34% |
| TSLA230616C00085000 | 2023-04-28 2:54PM EDT | 2023-06-16 | 80.15 | 107.55 | 109.40 | 0.00 | - | 3 | 84 | 170.12% |
| TSLA230721C00085000 | 2023-05-18 3:39PM EDT | 2023-07-21 | 92.34 | 108.15 | 110.00 | 0.00 | - | 10 | 53 | 120.75% |
| TSLA230818C00085000 | 2023-05-24 10:43AM EDT | 2023-08-18 | 95.93 | 108.75 | 110.60 | 0.00 | - | 51 | 63 | 108.42% |
| TSLA230915C00085000 | 2023-05-24 10:06AM EDT | 2023-09-15 | 96.30 | 109.30 | 111.25 | 0.00 | - | 1 | 65 | 100.84% |
| TSLA231020C00085000 | 2023-05-24 3:07PM EDT | 2023-10-20 | 100.35 | 110.10 | 112.30 | 0.00 | - | - | 293 | 96.01% |
| TSLA231117C00085000 | 2023-05-04 12:05PM EDT | 2023-11-17 | 79.80 | 110.65 | 113.00 | 0.00 | - | - | 2 | 92.36% |
| TSLA231215C00085000 | 2023-05-15 3:57PM EDT | 2023-12-15 | 86.50 | 111.05 | 113.75 | 0.00 | - | 1 | 2,580 | 89.25% |
| TSLA240119C00085000 | 2023-05-26 1:54PM EDT | 2024-01-19 | 115.84 | 111.80 | 114.60 | +26.34 | +29.43% | 50 | 517 | 86.63% |
| TSLA240315C00085000 | 2023-05-15 9:51AM EDT | 2024-03-15 | 91.30 | 112.80 | 116.05 | 0.00 | - | 2 | 293 | 83.35% |
| TSLA240621C00085000 | 2023-05-23 12:06PM EDT | 2024-06-21 | 114.75 | 114.90 | 118.50 | 0.00 | - | 1 | 67 | 80.14% |
| TSLA240920C00085000 | 2023-05-26 12:53PM EDT | 2024-09-20 | 121.75 | 117.20 | 120.50 | +20.95 | +20.78% | 2 | 986 | 78.48% |
| TSLA250117C00085000 | 2023-05-26 3:53PM EDT | 2025-01-17 | 121.05 | 120.20 | 122.55 | +4.69 | +4.03% | 3 | 1,826 | 76.56% |
| TSLA250620C00085000 | 2023-05-16 12:10PM EDT | 2025-06-20 | 101.94 | 122.40 | 126.25 | 0.00 | - | 2 | 363 | 74.60% |
| TSLA251219C00085000 | 2023-05-26 10:40AM EDT | 2025-12-19 | 125.57 | 125.70 | 128.90 | +9.84 | +8.50% | 1 | 3 | 72.52% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00085000 | 2023-05-25 2:19PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 329 | 212.50% |
| TSLA230609P00085000 | 2023-05-26 11:53AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 492 | 137.50% |
| TSLA230616P00085000 | 2023-05-26 1:10PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 8,559 | 126.56% |
| TSLA230623P00085000 | 2023-05-26 2:59PM EDT | 2023-06-23 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 4 | 105 | 113.67% |
| TSLA230630P00085000 | 2023-05-26 12:54PM EDT | 2023-06-30 | 0.07 | 0.02 | 0.06 | +0.01 | +16.67% | 17 | 43 | 100.78% |
| TSLA230721P00085000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 0.16 | 0.13 | 0.16 | -0.04 | -20.00% | 70 | 2,535 | 91.21% |
| TSLA230818P00085000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 0.32 | 0.31 | 0.34 | -0.13 | -28.89% | 18 | 2,088 | 82.72% |
| TSLA230915P00085000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 0.53 | 0.49 | 0.54 | -0.20 | -27.40% | 2 | 1,854 | 76.71% |
| TSLA231020P00085000 | 2023-05-26 3:09PM EDT | 2023-10-20 | 0.90 | 0.91 | 0.99 | -0.22 | -19.64% | 31 | 291 | 74.39% |
| TSLA231117P00085000 | 2023-05-26 3:07PM EDT | 2023-11-17 | 1.23 | 1.24 | 1.31 | -0.24 | -16.33% | 2 | 274 | 72.14% |
| TSLA231215P00085000 | 2023-05-26 3:46PM EDT | 2023-12-15 | 1.57 | 1.55 | 1.63 | -0.45 | -22.28% | 112 | 3,193 | 70.09% |
| TSLA240119P00085000 | 2023-05-26 3:48PM EDT | 2024-01-19 | 2.05 | 1.97 | 2.05 | -0.23 | -10.09% | 150 | 3,375 | 68.14% |
| TSLA240315P00085000 | 2023-05-26 11:59AM EDT | 2024-03-15 | 2.88 | 2.64 | 3.00 | -0.32 | -10.00% | 5 | 7,626 | 66.44% |
| TSLA240621P00085000 | 2023-05-26 11:37AM EDT | 2024-06-21 | 4.15 | 3.80 | 4.05 | -0.50 | -10.75% | 2 | 3,160 | 62.76% |
| TSLA240920P00085000 | 2023-05-26 2:31PM EDT | 2024-09-20 | 4.96 | 4.85 | 5.35 | -0.59 | -10.63% | 12 | 475 | 60.96% |
| TSLA250117P00085000 | 2023-05-26 1:06PM EDT | 2025-01-17 | 6.35 | 6.25 | 6.80 | -0.64 | -9.16% | 3 | 1,627 | 58.97% |
| TSLA250620P00085000 | 2023-05-26 2:19PM EDT | 2025-06-20 | 7.98 | 7.25 | 8.50 | -1.03 | -11.43% | 3 | 293 | 56.06% |
| TSLA251219P00085000 | 2023-05-26 2:38PM EDT | 2025-12-19 | 9.85 | 9.20 | 10.60 | -0.85 | -7.94% | 20 | 106 | 54.68% |
© 2023 Yahoo. All rights reserved.