TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:350.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00350000 | 2023-06-08 3:54PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 10,216 | 50.00% |
| TSLA230707C00350000 | 2023-06-08 3:52PM EDT | 2023-07-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 156 | 855 | 25.00% |
| TSLA230714C00350000 | 2023-06-08 3:52PM EDT | 2023-07-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 145 | 147 | 25.00% |
| TSLA230721C00350000 | 2023-06-08 3:58PM EDT | 2023-07-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 358 | 2,199 | 25.00% |
| TSLA230818C00350000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 225 | 2,130 | 12.50% |
| TSLA230915C00350000 | 2023-06-08 3:58PM EDT | 2023-09-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,482 | 19,115 | 12.50% |
| TSLA231020C00350000 | 2023-06-08 3:59PM EDT | 2023-10-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 273 | 1,469 | 12.50% |
| TSLA231117C00350000 | 2023-06-08 3:49PM EDT | 2023-11-17 | 8.28 | 0.00 | 0.00 | 0.00 | - | 44 | 1,358 | 12.50% |
| TSLA231215C00350000 | 2023-06-08 3:55PM EDT | 2023-12-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 420 | 1,715 | 12.50% |
| TSLA240119C00350000 | 2023-06-08 3:56PM EDT | 2024-01-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 588 | 18,076 | 12.50% |
| TSLA240315C00350000 | 2023-06-08 3:54PM EDT | 2024-03-15 | 15.89 | 0.00 | 0.00 | 0.00 | - | 519 | 1,634 | 6.25% |
| TSLA240621C00350000 | 2023-06-08 3:59PM EDT | 2024-06-21 | 22.12 | 0.00 | 0.00 | 0.00 | - | 366 | 3,623 | 6.25% |
| TSLA240920C00350000 | 2023-06-08 3:51PM EDT | 2024-09-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 63 | 1,694 | 6.25% |
| TSLA250117C00350000 | 2023-06-08 3:59PM EDT | 2025-01-17 | 34.70 | 0.00 | 0.00 | 0.00 | - | 887 | 8,740 | 6.25% |
| TSLA250620C00350000 | 2023-06-08 3:58PM EDT | 2025-06-20 | 42.73 | 0.00 | 0.00 | 0.00 | - | 148 | 4,472 | 6.25% |
| TSLA251219C00350000 | 2023-06-08 3:56PM EDT | 2025-12-19 | 51.23 | 0.00 | 0.00 | 0.00 | - | 268 | 3,773 | 6.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00350000 | 2023-06-08 3:31PM EDT | 2023-06-16 | 115.95 | 0.00 | 0.00 | 0.00 | - | 247 | 90 | 0.00% |
| TSLA230721P00350000 | 2023-06-08 3:26PM EDT | 2023-07-21 | 116.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| TSLA230818P00350000 | 2023-06-06 9:47AM EDT | 2023-08-18 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA230915P00350000 | 2023-02-10 11:11AM EDT | 2023-09-15 | 153.58 | 175.15 | 178.10 | 0.00 | - | 36 | 0 | 190.22% |
| TSLA231117P00350000 | 2023-04-06 12:59PM EDT | 2023-11-17 | 164.75 | 177.75 | 182.25 | 0.00 | - | 5 | 0 | 154.15% |
| TSLA231215P00350000 | 2023-06-06 3:40PM EDT | 2023-12-15 | 132.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240119P00350000 | 2023-06-02 9:33AM EDT | 2024-01-19 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 0.00% |
| TSLA240315P00350000 | 2023-06-07 11:11AM EDT | 2024-03-15 | 127.90 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| TSLA240621P00350000 | 2023-06-08 1:17PM EDT | 2024-06-21 | 126.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TSLA240920P00350000 | 2023-06-05 10:15AM EDT | 2024-09-20 | 140.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA250117P00350000 | 2023-06-08 3:18PM EDT | 2025-01-17 | 131.85 | 0.00 | 0.00 | 0.00 | - | 687 | 836 | 0.00% |
| TSLA250620P00350000 | 2023-06-08 3:52PM EDT | 2025-06-20 | 135.17 | 0.00 | 0.00 | 0.00 | - | 16 | 2,309 | 0.00% |
| TSLA251219P00350000 | 2023-06-08 3:55PM EDT | 2025-12-19 | 137.20 | 0.00 | 0.00 | 0.00 | - | 22 | 119 | 0.00% |
© 2023 Yahoo. All rights reserved.