TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:370.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00370000 | 2023-06-02 3:15PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 70 | 2,683 | 93.75% |
| TSLA230721C00370000 | 2023-06-02 3:43PM EDT | 2023-07-21 | 0.56 | 0.50 | 0.54 | +0.10 | +21.74% | 91 | 986 | 72.22% |
| TSLA230818C00370000 | 2023-06-02 3:30PM EDT | 2023-08-18 | 1.25 | 1.18 | 1.24 | +0.25 | +25.00% | 1,490 | 815 | 66.24% |
| TSLA230915C00370000 | 2022-08-01 3:07PM EDT | 2023-09-15 | 568.80 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 25.00% |
| TSLA231020C00370000 | 2023-06-02 1:57PM EDT | 2023-10-20 | 3.70 | 3.30 | 3.50 | +0.65 | +21.31% | 17 | 762 | 60.80% |
| TSLA231117C00370000 | 2023-06-02 3:09PM EDT | 2023-11-17 | 4.75 | 4.40 | 4.60 | +3.11 | +189.63% | 20 | 219 | 59.45% |
| TSLA231215C00370000 | 2023-06-02 3:51PM EDT | 2023-12-15 | 5.55 | 5.45 | 5.70 | +0.55 | +11.00% | 10 | 526 | 58.23% |
| TSLA240119C00370000 | 2023-06-02 1:04PM EDT | 2024-01-19 | 7.65 | 6.80 | 7.10 | +1.70 | +28.57% | 8 | 6,351 | 57.06% |
| TSLA240621C00370000 | 2023-06-02 2:21PM EDT | 2024-06-21 | 14.45 | 13.70 | 14.35 | +4.45 | +44.50% | 21 | 3,155 | 55.49% |
| TSLA240920C00370000 | 2023-06-02 1:10PM EDT | 2024-09-20 | 19.50 | 17.85 | 18.60 | +3.43 | +21.34% | 25 | 222 | 55.11% |
| TSLA250117C00370000 | 2023-06-02 2:56PM EDT | 2025-01-17 | 24.80 | 23.45 | 24.35 | +3.06 | +14.08% | 169 | 1,758 | 55.16% |
| TSLA250620C00370000 | 2023-06-02 2:09PM EDT | 2025-06-20 | 31.30 | 30.15 | 32.25 | +2.70 | +9.44% | 6 | 878 | 55.52% |
| TSLA251219C00370000 | 2023-06-02 12:40PM EDT | 2025-12-19 | 40.00 | 36.75 | 39.25 | +4.97 | +14.19% | 7 | 274 | 54.93% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00370000 | 2023-05-18 11:39AM EDT | 2023-06-16 | 194.72 | 155.10 | 157.00 | 0.00 | - | 2 | 0 | 93.75% |
| TSLA230721P00370000 | 2023-02-27 11:39AM EDT | 2023-07-21 | 164.88 | 176.60 | 178.70 | 0.00 | - | 2 | 0 | 184.19% |
| TSLA230915P00370000 | 2022-08-18 2:41PM EDT | 2023-09-15 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TSLA231117P00370000 | 2023-04-19 9:30AM EDT | 2023-11-17 | 190.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00370000 | 2023-06-02 11:34AM EDT | 2023-12-15 | 155.00 | 156.05 | 158.85 | -16.70 | -9.73% | 6 | 0 | 49.30% |
| TSLA240119P00370000 | 2023-05-17 10:00AM EDT | 2024-01-19 | 200.30 | 156.20 | 159.15 | 0.00 | - | 2 | 0 | 46.47% |
| TSLA240621P00370000 | 2023-05-18 10:35AM EDT | 2024-06-21 | 195.20 | 158.25 | 160.70 | 0.00 | - | 2 | 0 | 39.73% |
| TSLA240920P00370000 | 2023-05-30 11:17AM EDT | 2024-09-20 | 172.85 | 159.35 | 162.35 | 0.00 | - | 49 | 78 | 38.76% |
| TSLA250117P00370000 | 2023-05-22 1:10PM EDT | 2025-01-17 | 184.07 | 160.90 | 164.80 | 0.00 | - | 2 | 4 | 38.20% |
| TSLA250620P00370000 | 2023-05-16 1:26PM EDT | 2025-06-20 | 201.87 | 162.75 | 168.10 | 0.00 | - | 1 | 247 | 37.81% |
| TSLA251219P00370000 | 2023-06-01 2:21PM EDT | 2025-12-19 | 172.50 | 166.35 | 168.80 | 0.00 | - | 2 | 42 | 34.59% |
© 2023 Yahoo. All rights reserved.