TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230609C002000002023-06-05 2:46PM EDT2023-06-0916.7016.4516.70+1.50+9.87%3,74010,93648.68%
TSLA230616C002000002023-06-05 2:45PM EDT2023-06-1618.4018.3018.60+1.10+6.36%3,39340,45351.73%
TSLA230623C002000002023-06-05 2:42PM EDT2023-06-2320.3519.5019.80+1.85+10.00%1,0983,33150.57%
TSLA230630C002000002023-06-05 2:43PM EDT2023-06-3021.7021.0521.45+1.55+7.69%4864,75951.19%
TSLA230707C002000002023-06-05 2:33PM EDT2023-07-0722.2523.0024.00+0.25+1.14%2052,70255.77%
TSLA230714C002000002023-06-05 1:56PM EDT2023-07-1425.5923.6524.75+2.14+9.13%7315053.49%
TSLA230721C002000002023-06-05 2:48PM EDT2023-07-2126.3326.2526.50+0.88+3.46%1,42617,59257.32%
TSLA230818C002000002023-06-05 2:45PM EDT2023-08-1830.6030.2530.60+1.10+3.73%9635,31456.86%
TSLA230915C002000002023-06-05 2:47PM EDT2023-09-1533.7033.5033.90+0.89+2.71%91815,39856.32%
TSLA231020C002000002023-06-05 2:32PM EDT2023-10-2038.0038.1538.45+0.72+1.93%2734,29858.06%
TSLA231117C002000002023-06-05 2:31PM EDT2023-11-1741.0441.0041.40+0.72+1.79%3691,36758.33%
TSLA231215C002000002023-06-05 2:34PM EDT2023-12-1543.0043.2543.95+0.75+1.78%33611,03658.08%
TSLA240119C002000002023-06-05 2:45PM EDT2024-01-1946.9546.1546.90+1.25+2.74%97437,30558.09%
TSLA240315C002000002023-06-05 2:16PM EDT2024-03-1550.5050.6551.65+0.50+1.00%1759,99458.65%
TSLA240621C002000002023-06-05 2:33PM EDT2024-06-2157.8057.8058.70+1.00+1.76%1668,42759.37%
TSLA240920C002000002023-06-05 2:10PM EDT2024-09-2065.7063.2564.40+3.70+5.97%2212,88859.62%
TSLA250117C002000002023-06-05 2:31PM EDT2025-01-1769.3569.3071.00-0.25-0.36%13332,60159.72%
TSLA250620C002000002023-06-05 1:39PM EDT2025-06-2078.6076.1078.50+1.27+1.64%2729,92759.78%
TSLA251219C002000002023-06-05 2:45PM EDT2025-12-1984.5083.4085.60+1.20+1.44%4018,09059.65%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230609P002000002023-06-05 2:48PM EDT2023-06-090.670.660.67-0.47-41.23%53,83114,78153.52%
TSLA230616P002000002023-06-05 2:47PM EDT2023-06-162.242.242.26-0.68-23.29%12,56028,27452.08%
TSLA230623P002000002023-06-05 2:45PM EDT2023-06-233.463.403.45-0.66-16.02%4,0582,91049.82%
TSLA230630P002000002023-06-05 2:40PM EDT2023-06-304.754.654.75-0.70-12.84%1,5801,49749.78%
TSLA230707P002000002023-06-05 2:47PM EDT2023-07-076.366.256.45-0.74-10.42%9,07943451.64%
TSLA230714P002000002023-06-05 2:36PM EDT2023-07-147.407.207.55-0.20-2.63%32713951.11%
TSLA230721P002000002023-06-05 2:46PM EDT2023-07-219.319.309.35-0.79-7.82%2,70124,53954.36%
TSLA230818P002000002023-06-05 2:44PM EDT2023-08-1812.4512.6512.75-1.15-8.46%5992,50452.67%
TSLA230915P002000002023-06-05 2:39PM EDT2023-09-1515.2015.2015.30-0.80-5.00%87820,85251.06%
TSLA231020P002000002023-06-05 2:32PM EDT2023-10-2018.9318.7518.85-0.57-2.92%4872,41251.41%
TSLA231117P002000002023-06-05 2:13PM EDT2023-11-1720.5020.9521.10-1.13-5.22%2231,15151.02%
TSLA231215P002000002023-06-05 2:24PM EDT2023-12-1522.2422.5522.70-1.01-4.34%4324,73250.08%
TSLA240119P002000002023-06-05 2:36PM EDT2024-01-1924.6024.7024.85-0.95-3.72%38422,51749.50%
TSLA240315P002000002023-06-05 1:45PM EDT2024-03-1527.0927.7028.00-1.29-4.55%2134,59548.84%
TSLA240621P002000002023-06-05 2:02PM EDT2024-06-2131.9732.4032.55-1.20-3.62%9011,20747.71%
TSLA240920P002000002023-06-05 11:36AM EDT2024-09-2035.6036.0036.50-1.00-2.73%142,57647.26%
TSLA250117P002000002023-06-05 2:31PM EDT2025-01-1740.9540.1040.55+0.40+0.99%7616,63846.28%
TSLA250620P002000002023-06-05 11:51AM EDT2025-06-2045.0043.8046.00-0.27-0.60%1903,79346.10%
TSLA251219P002000002023-06-05 2:43PM EDT2025-12-1949.4049.3050.40-0.60-1.20%561,24544.89%