Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00195000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,363 | 14,838 | 70.31% |
TSLA240405C00195000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.49 | 0.48 | 0.50 | -0.70 | -58.82% | 8,336 | 12,078 | 47.12% |
TSLA240412C00195000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.48 | 1.44 | 1.51 | -0.95 | -39.09% | 1,877 | 4,520 | 48.58% |
TSLA240419C00195000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 3.55 | 3.45 | 3.55 | -1.10 | -23.66% | 1,039 | 14,475 | 56.13% |
TSLA240426C00195000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 4.75 | 4.70 | 4.85 | -1.20 | -20.17% | 1,802 | 3,769 | 56.78% |
TSLA240503C00195000 | 2024-03-28 3:44PM EDT | 2024-05-03 | 5.65 | 5.05 | 6.20 | -1.35 | -19.29% | 63 | 274 | 55.49% |
TSLA240517C00195000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 7.15 | 7.00 | 7.15 | -1.42 | -16.57% | 668 | 4,962 | 53.41% |
TSLA240621C00195000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 10.43 | 10.30 | 10.45 | -1.59 | -13.23% | 501 | 4,369 | 51.45% |
TSLA240719C00195000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 13.30 | 13.20 | 13.35 | -1.72 | -11.45% | 58 | 2,244 | 52.31% |
TSLA240816C00195000 | 2024-03-28 3:58PM EDT | 2024-08-16 | 15.70 | 15.65 | 15.75 | -1.92 | -10.90% | 13 | 1,297 | 52.51% |
TSLA240920C00195000 | 2024-03-28 3:07PM EDT | 2024-09-20 | 18.38 | 18.20 | 18.35 | -1.92 | -9.46% | 36 | 2,564 | 52.34% |
TSLA241018C00195000 | 2024-03-28 1:09PM EDT | 2024-10-18 | 21.55 | 20.40 | 20.65 | -1.30 | -5.69% | 83 | 378 | 52.94% |
TSLA241115C00195000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 24.94 | 21.90 | 23.55 | -0.66 | -2.58% | 2 | 479 | 53.58% |
TSLA241220C00195000 | 2024-03-28 3:35PM EDT | 2024-12-20 | 25.15 | 24.80 | 25.80 | -2.30 | -8.38% | 4 | 647 | 54.25% |
TSLA250117C00195000 | 2024-03-28 3:31PM EDT | 2025-01-17 | 27.00 | 26.55 | 27.65 | -2.70 | -9.09% | 13 | 4,550 | 54.47% |
TSLA250321C00195000 | 2024-03-28 12:31PM EDT | 2025-03-21 | 32.15 | 30.40 | 31.70 | -1.12 | -3.37% | 70 | 324 | 55.15% |
TSLA250620C00195000 | 2024-03-28 11:55AM EDT | 2025-06-20 | 36.89 | 35.45 | 36.80 | -2.06 | -5.29% | 1 | 1,635 | 55.81% |
TSLA250919C00195000 | 2024-03-28 3:57PM EDT | 2025-09-19 | 40.64 | 39.95 | 41.05 | -3.66 | -8.26% | 1 | 240 | 56.10% |
TSLA251219C00195000 | 2024-03-26 12:42PM EDT | 2025-12-19 | 47.90 | 44.25 | 45.70 | 0.00 | - | 1 | 1,345 | 56.86% |
TSLA260116C00195000 | 2024-03-28 3:18PM EDT | 2026-01-16 | 46.60 | 45.50 | 47.20 | -2.55 | -5.19% | 3 | 759 | 57.14% |
TSLA260618C00195000 | 2024-03-28 12:29PM EDT | 2026-06-18 | 53.97 | 51.70 | 54.15 | 0.00 | - | 1 | 911 | 58.02% |
TSLA261218C00195000 | 2024-03-27 2:57PM EDT | 2026-12-18 | 61.55 | 57.85 | 61.95 | 0.00 | - | 2 | 25 | 58.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00195000 | 2024-03-28 3:50PM EDT | 2024-03-28 | 19.31 | 19.00 | 19.80 | +4.13 | +27.21% | 241 | 727 | 114.65% |
TSLA240405P00195000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 19.50 | 19.10 | 20.70 | +3.33 | +20.59% | 211 | 1,645 | 51.17% |
TSLA240412P00195000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 20.30 | 19.35 | 21.35 | +2.88 | +16.53% | 49 | 425 | 55.04% |
TSLA240419P00195000 | 2024-03-28 3:16PM EDT | 2024-04-19 | 21.93 | 21.35 | 23.35 | +2.78 | +14.52% | 50 | 7,708 | 53.55% |
TSLA240426P00195000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 23.30 | 23.05 | 23.25 | +2.90 | +14.22% | 9 | 247 | 51.84% |
TSLA240503P00195000 | 2024-03-28 12:33PM EDT | 2024-05-03 | 22.77 | 22.10 | 25.00 | +1.50 | +7.05% | 3 | 27 | 56.34% |
TSLA240517P00195000 | 2024-03-28 2:07PM EDT | 2024-05-17 | 24.36 | 24.35 | 25.25 | +1.81 | +8.03% | 42 | 6,476 | 49.06% |
TSLA240621P00195000 | 2024-03-28 1:34PM EDT | 2024-06-21 | 26.83 | 27.25 | 27.50 | +1.91 | +7.66% | 7 | 9,652 | 45.00% |
TSLA240719P00195000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 29.60 | 28.40 | 29.80 | +2.30 | +8.42% | 14 | 2,291 | 45.27% |
TSLA240816P00195000 | 2024-03-28 3:58PM EDT | 2024-08-16 | 31.20 | 31.00 | 31.65 | +2.45 | +8.52% | 5 | 1,381 | 44.93% |
TSLA240920P00195000 | 2024-03-28 3:39PM EDT | 2024-09-20 | 33.15 | 32.80 | 33.05 | +2.25 | +7.28% | 60 | 4,393 | 43.18% |
TSLA241018P00195000 | 2024-03-28 3:39PM EDT | 2024-10-18 | 34.75 | 34.40 | 34.65 | +2.41 | +7.45% | 5 | 106 | 43.22% |
TSLA241115P00195000 | 2024-03-28 3:31PM EDT | 2024-11-15 | 36.40 | 35.75 | 36.80 | -2.78 | -7.10% | 26 | 703 | 44.42% |
TSLA241220P00195000 | 2024-03-28 1:04PM EDT | 2024-12-20 | 36.99 | 37.25 | 38.25 | +1.43 | +4.02% | 1 | 1,268 | 43.84% |
TSLA250117P00195000 | 2024-03-28 2:55PM EDT | 2025-01-17 | 38.82 | 37.75 | 39.40 | +0.37 | +0.96% | 4 | 4,555 | 43.54% |
TSLA250321P00195000 | 2024-03-26 10:21AM EDT | 2025-03-21 | 38.45 | 41.25 | 41.60 | 0.00 | - | 51 | 276 | 42.71% |
TSLA250620P00195000 | 2024-03-26 2:22PM EDT | 2025-06-20 | 42.91 | 44.30 | 44.85 | 0.00 | - | 6 | 1,773 | 42.33% |
TSLA250919P00195000 | 2024-03-21 9:50AM EDT | 2025-09-19 | 46.73 | 46.90 | 47.65 | 0.00 | - | 2 | 1,559 | 41.89% |
TSLA251219P00195000 | 2024-03-25 9:55AM EDT | 2025-12-19 | 50.70 | 49.45 | 50.35 | 0.00 | - | 15 | 2,057 | 41.69% |
TSLA260116P00195000 | 2024-03-26 1:47PM EDT | 2026-01-16 | 49.29 | 50.30 | 51.10 | 0.00 | - | 2 | 835 | 41.60% |
TSLA260618P00195000 | 2024-03-26 9:56AM EDT | 2026-06-18 | 51.82 | 53.15 | 55.75 | 0.00 | - | 1 | 1,180 | 41.96% |