TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:70.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00070000 | 2023-06-02 9:30AM EDT | 2023-06-09 | 141.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616C00070000 | 2023-06-08 1:14PM EDT | 2023-06-16 | 161.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230707C00070000 | 2023-06-01 11:29AM EDT | 2023-07-07 | 134.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230721C00070000 | 2023-05-08 12:13PM EDT | 2023-07-21 | 102.78 | 153.70 | 156.45 | 0.00 | - | 1 | 25 | 0.00% |
| TSLA230818C00070000 | 2023-06-07 9:35AM EDT | 2023-08-18 | 159.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915C00070000 | 2023-06-08 2:26PM EDT | 2023-09-15 | 163.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231020C00070000 | 2023-06-06 1:20PM EDT | 2023-10-20 | 151.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA231117C00070000 | 2023-04-26 9:34AM EDT | 2023-11-17 | 93.00 | 121.20 | 123.40 | 0.00 | - | - | 3 | 0.00% |
| TSLA231215C00070000 | 2023-06-01 12:54PM EDT | 2023-12-15 | 138.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119C00070000 | 2023-05-26 12:14PM EDT | 2024-01-19 | 127.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315C00070000 | 2023-05-23 11:14AM EDT | 2024-03-15 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00070000 | 2023-05-31 1:24PM EDT | 2024-06-21 | 133.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00070000 | 2023-06-08 3:35PM EDT | 2024-09-20 | 170.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00070000 | 2023-06-08 3:19PM EDT | 2025-01-17 | 171.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00070000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 157.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00070000 | 2023-06-07 9:31AM EDT | 2025-12-19 | 171.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00070000 | 2023-06-06 12:23PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230616P00070000 | 2023-06-02 12:32PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230623P00070000 | 2023-06-02 1:24PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| TSLA230630P00070000 | 2023-06-06 1:00PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA230721P00070000 | 2023-06-07 2:13PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA230818P00070000 | 2023-06-07 1:12PM EDT | 2023-08-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230915P00070000 | 2023-06-07 12:12PM EDT | 2023-09-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA231020P00070000 | 2023-06-08 12:13PM EDT | 2023-10-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231117P00070000 | 2023-06-08 10:53AM EDT | 2023-11-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA231215P00070000 | 2023-06-08 3:33PM EDT | 2023-12-15 | 0.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TSLA240119P00070000 | 2023-06-08 12:13PM EDT | 2024-01-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TSLA240315P00070000 | 2023-06-08 3:54PM EDT | 2024-03-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240621P00070000 | 2023-06-08 11:54AM EDT | 2024-06-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| TSLA240920P00070000 | 2023-06-07 12:22PM EDT | 2024-09-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA250117P00070000 | 2023-06-08 3:13PM EDT | 2025-01-17 | 3.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA250620P00070000 | 2023-06-08 3:13PM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA251219P00070000 | 2023-06-08 2:36PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.