TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:15.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00015000 | 2023-05-22 1:37PM EDT | 2023-06-16 | 171.40 | 177.35 | 179.20 | 0.00 | - | 11 | 143 | 451.56% |
| TSLA230721C00015000 | 2023-05-26 10:53AM EDT | 2023-07-21 | 175.15 | 177.40 | 179.25 | +10.30 | +6.25% | 1 | 5 | 280.47% |
| TSLA230915C00015000 | 2023-05-08 11:39AM EDT | 2023-09-15 | 156.30 | 177.50 | 179.40 | 0.00 | - | 2 | 5 | 213.09% |
| TSLA231020C00015000 | 2023-05-22 3:21PM EDT | 2023-10-20 | 173.30 | 177.50 | 179.55 | 0.00 | - | 1 | 4 | 192.19% |
| TSLA240119C00015000 | 2023-05-23 11:06AM EDT | 2024-01-19 | 177.39 | 176.95 | 180.30 | 0.00 | - | 1 | 280 | 156.54% |
| TSLA240315C00015000 | 2023-01-13 4:58PM EDT | 2024-03-15 | 109.00 | 180.65 | 185.10 | 0.00 | - | 1 | 24 | 243.41% |
| TSLA250117C00015000 | 2023-05-18 11:01AM EDT | 2025-01-17 | 161.15 | 178.25 | 181.05 | 0.00 | - | 40 | 53 | 122.68% |
| TSLA250620C00015000 | 2023-05-26 3:00PM EDT | 2025-06-20 | 184.55 | 177.95 | 182.25 | +36.73 | +24.85% | 1 | 82 | 116.43% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00015000 | 2023-05-23 10:33AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,120 | 337.50% |
| TSLA230721P00015000 | 2023-05-16 10:16AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 200.00% |
| TSLA230818P00015000 | 2023-05-26 9:30AM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 150 | 9 | 162.50% |
| TSLA230915P00015000 | 2023-05-23 2:33PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 140.63% |
| TSLA231020P00015000 | 2023-05-18 2:34PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 230 | 134.38% |
| TSLA231117P00015000 | 2023-05-23 12:27PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 2 | 131.25% |
| TSLA231215P00015000 | 2023-05-24 3:45PM EDT | 2023-12-15 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 10 | 121.09% |
| TSLA240119P00015000 | 2023-05-26 1:35PM EDT | 2024-01-19 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 16 | 2,168 | 101.56% |
| TSLA240315P00015000 | 2023-05-25 10:49AM EDT | 2024-03-15 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 760 | 107.03% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240920P00015000 | 2023-05-08 3:09PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.27 | 0.00 | - | 5 | 68 | 92.38% |
| TSLA250117P00015000 | 2023-05-26 3:25PM EDT | 2025-01-17 | 0.20 | 0.12 | 0.27 | -0.01 | -4.76% | 1 | 1,005 | 86.72% |
| TSLA250620P00015000 | 2023-05-17 9:30AM EDT | 2025-06-20 | 0.35 | 0.28 | 0.56 | 0.00 | - | 5 | 5,894 | 86.52% |
| TSLA251219P00015000 | 2023-05-24 12:26PM EDT | 2025-12-19 | 0.55 | 0.09 | 0.51 | 0.00 | - | 2 | 37 | 73.78% |
© 2023 Yahoo. All rights reserved.