TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00200000 | 2023-06-05 2:46PM EDT | 2023-06-09 | 16.70 | 16.45 | 16.70 | +1.50 | +9.87% | 3,740 | 10,936 | 48.68% |
| TSLA230616C00200000 | 2023-06-05 2:45PM EDT | 2023-06-16 | 18.40 | 18.30 | 18.60 | +1.10 | +6.36% | 3,393 | 40,453 | 51.73% |
| TSLA230623C00200000 | 2023-06-05 2:42PM EDT | 2023-06-23 | 20.35 | 19.50 | 19.80 | +1.85 | +10.00% | 1,098 | 3,331 | 50.57% |
| TSLA230630C00200000 | 2023-06-05 2:43PM EDT | 2023-06-30 | 21.70 | 21.05 | 21.45 | +1.55 | +7.69% | 486 | 4,759 | 51.19% |
| TSLA230707C00200000 | 2023-06-05 2:33PM EDT | 2023-07-07 | 22.25 | 23.00 | 24.00 | +0.25 | +1.14% | 205 | 2,702 | 55.77% |
| TSLA230714C00200000 | 2023-06-05 1:56PM EDT | 2023-07-14 | 25.59 | 23.65 | 24.75 | +2.14 | +9.13% | 73 | 150 | 53.49% |
| TSLA230721C00200000 | 2023-06-05 2:48PM EDT | 2023-07-21 | 26.33 | 26.25 | 26.50 | +0.88 | +3.46% | 1,426 | 17,592 | 57.32% |
| TSLA230818C00200000 | 2023-06-05 2:45PM EDT | 2023-08-18 | 30.60 | 30.25 | 30.60 | +1.10 | +3.73% | 963 | 5,314 | 56.86% |
| TSLA230915C00200000 | 2023-06-05 2:47PM EDT | 2023-09-15 | 33.70 | 33.50 | 33.90 | +0.89 | +2.71% | 918 | 15,398 | 56.32% |
| TSLA231020C00200000 | 2023-06-05 2:32PM EDT | 2023-10-20 | 38.00 | 38.15 | 38.45 | +0.72 | +1.93% | 273 | 4,298 | 58.06% |
| TSLA231117C00200000 | 2023-06-05 2:31PM EDT | 2023-11-17 | 41.04 | 41.00 | 41.40 | +0.72 | +1.79% | 369 | 1,367 | 58.33% |
| TSLA231215C00200000 | 2023-06-05 2:34PM EDT | 2023-12-15 | 43.00 | 43.25 | 43.95 | +0.75 | +1.78% | 336 | 11,036 | 58.08% |
| TSLA240119C00200000 | 2023-06-05 2:45PM EDT | 2024-01-19 | 46.95 | 46.15 | 46.90 | +1.25 | +2.74% | 974 | 37,305 | 58.09% |
| TSLA240315C00200000 | 2023-06-05 2:16PM EDT | 2024-03-15 | 50.50 | 50.65 | 51.65 | +0.50 | +1.00% | 175 | 9,994 | 58.65% |
| TSLA240621C00200000 | 2023-06-05 2:33PM EDT | 2024-06-21 | 57.80 | 57.80 | 58.70 | +1.00 | +1.76% | 166 | 8,427 | 59.37% |
| TSLA240920C00200000 | 2023-06-05 2:10PM EDT | 2024-09-20 | 65.70 | 63.25 | 64.40 | +3.70 | +5.97% | 221 | 2,888 | 59.62% |
| TSLA250117C00200000 | 2023-06-05 2:31PM EDT | 2025-01-17 | 69.35 | 69.30 | 71.00 | -0.25 | -0.36% | 133 | 32,601 | 59.72% |
| TSLA250620C00200000 | 2023-06-05 1:39PM EDT | 2025-06-20 | 78.60 | 76.10 | 78.50 | +1.27 | +1.64% | 272 | 9,927 | 59.78% |
| TSLA251219C00200000 | 2023-06-05 2:45PM EDT | 2025-12-19 | 84.50 | 83.40 | 85.60 | +1.20 | +1.44% | 401 | 8,090 | 59.65% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00200000 | 2023-06-05 2:48PM EDT | 2023-06-09 | 0.67 | 0.66 | 0.67 | -0.47 | -41.23% | 53,831 | 14,781 | 53.52% |
| TSLA230616P00200000 | 2023-06-05 2:47PM EDT | 2023-06-16 | 2.24 | 2.24 | 2.26 | -0.68 | -23.29% | 12,560 | 28,274 | 52.08% |
| TSLA230623P00200000 | 2023-06-05 2:45PM EDT | 2023-06-23 | 3.46 | 3.40 | 3.45 | -0.66 | -16.02% | 4,058 | 2,910 | 49.82% |
| TSLA230630P00200000 | 2023-06-05 2:40PM EDT | 2023-06-30 | 4.75 | 4.65 | 4.75 | -0.70 | -12.84% | 1,580 | 1,497 | 49.78% |
| TSLA230707P00200000 | 2023-06-05 2:47PM EDT | 2023-07-07 | 6.36 | 6.25 | 6.45 | -0.74 | -10.42% | 9,079 | 434 | 51.64% |
| TSLA230714P00200000 | 2023-06-05 2:36PM EDT | 2023-07-14 | 7.40 | 7.20 | 7.55 | -0.20 | -2.63% | 327 | 139 | 51.11% |
| TSLA230721P00200000 | 2023-06-05 2:46PM EDT | 2023-07-21 | 9.31 | 9.30 | 9.35 | -0.79 | -7.82% | 2,701 | 24,539 | 54.36% |
| TSLA230818P00200000 | 2023-06-05 2:44PM EDT | 2023-08-18 | 12.45 | 12.65 | 12.75 | -1.15 | -8.46% | 599 | 2,504 | 52.67% |
| TSLA230915P00200000 | 2023-06-05 2:39PM EDT | 2023-09-15 | 15.20 | 15.20 | 15.30 | -0.80 | -5.00% | 878 | 20,852 | 51.06% |
| TSLA231020P00200000 | 2023-06-05 2:32PM EDT | 2023-10-20 | 18.93 | 18.75 | 18.85 | -0.57 | -2.92% | 487 | 2,412 | 51.41% |
| TSLA231117P00200000 | 2023-06-05 2:13PM EDT | 2023-11-17 | 20.50 | 20.95 | 21.10 | -1.13 | -5.22% | 223 | 1,151 | 51.02% |
| TSLA231215P00200000 | 2023-06-05 2:24PM EDT | 2023-12-15 | 22.24 | 22.55 | 22.70 | -1.01 | -4.34% | 432 | 4,732 | 50.08% |
| TSLA240119P00200000 | 2023-06-05 2:36PM EDT | 2024-01-19 | 24.60 | 24.70 | 24.85 | -0.95 | -3.72% | 384 | 22,517 | 49.50% |
| TSLA240315P00200000 | 2023-06-05 1:45PM EDT | 2024-03-15 | 27.09 | 27.70 | 28.00 | -1.29 | -4.55% | 213 | 4,595 | 48.84% |
| TSLA240621P00200000 | 2023-06-05 2:02PM EDT | 2024-06-21 | 31.97 | 32.40 | 32.55 | -1.20 | -3.62% | 90 | 11,207 | 47.71% |
| TSLA240920P00200000 | 2023-06-05 11:36AM EDT | 2024-09-20 | 35.60 | 36.00 | 36.50 | -1.00 | -2.73% | 14 | 2,576 | 47.26% |
| TSLA250117P00200000 | 2023-06-05 2:31PM EDT | 2025-01-17 | 40.95 | 40.10 | 40.55 | +0.40 | +0.99% | 76 | 16,638 | 46.28% |
| TSLA250620P00200000 | 2023-06-05 11:51AM EDT | 2025-06-20 | 45.00 | 43.80 | 46.00 | -0.27 | -0.60% | 190 | 3,793 | 46.10% |
| TSLA251219P00200000 | 2023-06-05 2:43PM EDT | 2025-12-19 | 49.40 | 49.30 | 50.40 | -0.60 | -1.20% | 56 | 1,245 | 44.89% |
© 2023 Yahoo. All rights reserved.