TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00250000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23,252 | 18,855 | 25.00% |
| TSLA230616C00250000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 2.87 | 0.00 | 0.00 | 0.00 | - | 47,582 | 34,722 | 12.50% |
| TSLA230623C00250000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6,100 | 4,055 | 6.25% |
| TSLA230630C00250000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 6.41 | 0.00 | 0.00 | 0.00 | - | 6,929 | 7,300 | 6.25% |
| TSLA230707C00250000 | 2023-06-08 3:59PM EDT | 2023-07-07 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2,073 | 1,593 | 6.25% |
| TSLA230714C00250000 | 2023-06-08 3:59PM EDT | 2023-07-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 736 | 620 | 6.25% |
| TSLA230721C00250000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 18,669 | 38,107 | 3.13% |
| TSLA230818C00250000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1,954 | 8,627 | 3.13% |
| TSLA230915C00250000 | 2023-06-08 3:59PM EDT | 2023-09-15 | 20.59 | 0.00 | 0.00 | 0.00 | - | 2,656 | 13,817 | 3.13% |
| TSLA231020C00250000 | 2023-06-08 3:55PM EDT | 2023-10-20 | 25.67 | 0.00 | 0.00 | 0.00 | - | 654 | 3,956 | 3.13% |
| TSLA231117C00250000 | 2023-06-08 3:56PM EDT | 2023-11-17 | 29.10 | 0.00 | 0.00 | 0.00 | - | 219 | 1,641 | 1.56% |
| TSLA231215C00250000 | 2023-06-08 3:59PM EDT | 2023-12-15 | 31.72 | 0.00 | 0.00 | 0.00 | - | 867 | 17,412 | 1.56% |
| TSLA240119C00250000 | 2023-06-08 3:59PM EDT | 2024-01-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1,323 | 27,211 | 1.56% |
| TSLA240315C00250000 | 2023-06-08 3:55PM EDT | 2024-03-15 | 39.91 | 0.00 | 0.00 | 0.00 | - | 173 | 5,008 | 1.56% |
| TSLA240621C00250000 | 2023-06-08 3:55PM EDT | 2024-06-21 | 48.00 | 0.00 | 0.00 | 0.00 | - | 251 | 6,775 | 1.56% |
| TSLA240920C00250000 | 2023-06-08 3:34PM EDT | 2024-09-20 | 53.40 | 0.00 | 0.00 | 0.00 | - | 126 | 1,649 | 1.56% |
| TSLA250117C00250000 | 2023-06-08 3:59PM EDT | 2025-01-17 | 62.29 | 0.00 | 0.00 | 0.00 | - | 377 | 12,369 | 0.78% |
| TSLA250620C00250000 | 2023-06-08 3:22PM EDT | 2025-06-20 | 69.00 | 0.00 | 0.00 | 0.00 | - | 102 | 2,738 | 0.78% |
| TSLA251219C00250000 | 2023-06-08 3:59PM EDT | 2025-12-19 | 79.85 | 0.00 | 0.00 | 0.00 | - | 198 | 1,873 | 0.78% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00250000 | 2023-06-08 3:58PM EDT | 2023-06-09 | 15.23 | 0.00 | 0.00 | 0.00 | - | 635 | 687 | 0.00% |
| TSLA230616P00250000 | 2023-06-08 3:58PM EDT | 2023-06-16 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1,414 | 2,401 | 0.00% |
| TSLA230623P00250000 | 2023-06-08 3:52PM EDT | 2023-06-23 | 19.25 | 0.00 | 0.00 | 0.00 | - | 504 | 856 | 0.00% |
| TSLA230630P00250000 | 2023-06-08 3:58PM EDT | 2023-06-30 | 20.80 | 0.00 | 0.00 | 0.00 | - | 338 | 500 | 0.00% |
| TSLA230707P00250000 | 2023-06-08 3:51PM EDT | 2023-07-07 | 22.80 | 0.00 | 0.00 | 0.00 | - | 54 | 68 | 0.00% |
| TSLA230714P00250000 | 2023-06-08 3:44PM EDT | 2023-07-14 | 24.46 | 0.00 | 0.00 | 0.00 | - | 279 | 651 | 0.00% |
| TSLA230721P00250000 | 2023-06-08 3:58PM EDT | 2023-07-21 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1,387 | 1,873 | 0.00% |
| TSLA230818P00250000 | 2023-06-08 3:47PM EDT | 2023-08-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 113 | 187 | 0.00% |
| TSLA230915P00250000 | 2023-06-08 3:47PM EDT | 2023-09-15 | 32.70 | 0.00 | 0.00 | 0.00 | - | 913 | 4,860 | 0.00% |
| TSLA231020P00250000 | 2023-06-08 3:59PM EDT | 2023-10-20 | 36.54 | 0.00 | 0.00 | 0.00 | - | 120 | 540 | 0.00% |
| TSLA231117P00250000 | 2023-06-08 3:24PM EDT | 2023-11-17 | 39.25 | 0.00 | 0.00 | 0.00 | - | 26 | 361 | 0.00% |
| TSLA231215P00250000 | 2023-06-08 3:39PM EDT | 2023-12-15 | 40.98 | 0.00 | 0.00 | 0.00 | - | 68 | 3,892 | 0.00% |
| TSLA240119P00250000 | 2023-06-08 3:55PM EDT | 2024-01-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 126 | 6,289 | 0.00% |
| TSLA240315P00250000 | 2023-06-08 1:22PM EDT | 2024-03-15 | 48.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,571 | 0.00% |
| TSLA240621P00250000 | 2023-06-08 3:58PM EDT | 2024-06-21 | 51.76 | 0.00 | 0.00 | 0.00 | - | 42 | 3,855 | 0.00% |
| TSLA240920P00250000 | 2023-06-08 1:05PM EDT | 2024-09-20 | 57.10 | 0.00 | 0.00 | 0.00 | - | 20 | 680 | 0.00% |
| TSLA250117P00250000 | 2023-06-08 3:57PM EDT | 2025-01-17 | 60.80 | 0.00 | 0.00 | 0.00 | - | 949 | 5,333 | 0.00% |
| TSLA250620P00250000 | 2023-06-08 12:58PM EDT | 2025-06-20 | 67.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,375 | 0.00% |
| TSLA251219P00250000 | 2023-06-08 3:58PM EDT | 2025-12-19 | 70.50 | 0.00 | 0.00 | 0.00 | - | 69 | 264 | 0.00% |
© 2023 Yahoo. All rights reserved.