TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:360.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00360000 | 2023-05-30 10:38AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA230616C00360000 | 2023-05-30 3:10PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,418 | 0 | 50.00% |
| TSLA230721C00360000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| TSLA230818C00360000 | 2023-05-30 2:04PM EDT | 2023-08-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TSLA230915C00360000 | 2023-05-30 2:23PM EDT | 2023-09-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TSLA231020C00360000 | 2023-05-26 3:38PM EDT | 2023-10-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA231117C00360000 | 2023-05-30 1:33PM EDT | 2023-11-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA231215C00360000 | 2023-05-30 2:54PM EDT | 2023-12-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,651 | 0 | 12.50% |
| TSLA240119C00360000 | 2023-05-30 3:31PM EDT | 2024-01-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| TSLA240621C00360000 | 2023-05-30 9:38AM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TSLA240920C00360000 | 2023-05-30 2:21PM EDT | 2024-09-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| TSLA250117C00360000 | 2023-05-30 11:00AM EDT | 2025-01-17 | 20.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA250620C00360000 | 2023-05-30 3:42PM EDT | 2025-06-20 | 26.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TSLA251219C00360000 | 2023-05-30 2:02PM EDT | 2025-12-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00360000 | 2023-05-30 9:35AM EDT | 2023-06-02 | 158.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00360000 | 2023-02-16 3:34PM EDT | 2023-06-16 | 149.97 | 179.45 | 180.55 | 0.00 | - | 4 | 0 | 327.67% |
| TSLA230721P00360000 | 2023-02-15 4:56PM EDT | 2023-07-21 | 149.20 | 179.15 | 180.75 | 0.00 | - | 16 | 0 | 187.18% |
| TSLA230915P00360000 | 2023-03-20 1:30PM EDT | 2023-09-15 | 177.12 | 178.35 | 180.50 | 0.00 | - | 10 | 0 | 128.55% |
| TSLA231020P00360000 | 2023-03-07 11:33AM EDT | 2023-10-20 | 169.56 | 174.00 | 176.15 | 0.00 | - | - | 0 | 101.71% |
| TSLA231215P00360000 | 2023-03-09 4:02PM EDT | 2023-12-15 | 184.23 | 173.30 | 176.80 | 0.00 | - | 20 | 99 | 86.18% |
| TSLA240119P00360000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 166.86 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 0.00% |
| TSLA240621P00360000 | 2023-05-19 1:28PM EDT | 2024-06-21 | 179.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00360000 | 2023-05-23 11:24AM EDT | 2024-09-20 | 169.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA250117P00360000 | 2023-05-12 9:30AM EDT | 2025-01-17 | 183.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00360000 | 2023-05-24 10:26AM EDT | 2025-06-20 | 185.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00360000 | 2023-05-22 2:04PM EDT | 2025-12-19 | 177.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.