Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240426C00360000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 889 | 312.50% |
TSLA240510C00360000 | 2024-04-24 10:03AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 287 | 109.38% |
TSLA240517C00360000 | 2024-04-22 11:02AM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 1,678 | 103.13% |
TSLA240621C00360000 | 2024-04-24 1:32PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.10 | 0.00 | - | 34 | 4,026 | 73.24% |
TSLA240719C00360000 | 2024-04-25 10:29AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 1 | 557 | 66.11% |
TSLA240816C00360000 | 2024-04-24 10:06AM EDT | 2024-08-16 | 0.40 | 0.41 | 0.43 | 0.00 | - | 1 | 1,227 | 63.23% |
TSLA240920C00360000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 0.63 | 0.63 | 0.66 | +0.10 | +18.87% | 15 | 1,318 | 58.84% |
TSLA241018C00360000 | 2024-04-25 10:07AM EDT | 2024-10-18 | 0.78 | 0.91 | 0.95 | 0.00 | - | 3 | 322 | 57.18% |
TSLA241115C00360000 | 2024-04-23 3:26PM EDT | 2024-11-15 | 0.69 | 1.33 | 1.39 | 0.00 | - | 1 | 1,191 | 56.69% |
TSLA241220C00360000 | 2024-04-24 11:18AM EDT | 2024-12-20 | 1.55 | 1.78 | 1.83 | 0.00 | - | 44 | 596 | 55.21% |
TSLA250117C00360000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 2.22 | 2.26 | 2.30 | +0.34 | +18.09% | 4 | 4,118 | 54.70% |
TSLA250321C00360000 | 2024-04-25 9:57AM EDT | 2025-03-21 | 3.25 | 3.55 | 3.65 | +0.28 | +9.43% | 2 | 1,951 | 54.29% |
TSLA250620C00360000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 5.80 | 5.80 | 5.95 | +0.65 | +12.75% | 54 | 1,573 | 54.20% |
TSLA250919C00360000 | 2024-04-24 1:51PM EDT | 2025-09-19 | 7.53 | 8.35 | 8.65 | 0.00 | - | 7 | 526 | 54.46% |
TSLA251219C00360000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 10.73 | 11.40 | 11.65 | +0.03 | +0.28% | 2 | 2,401 | 55.12% |
TSLA260116C00360000 | 2024-04-25 10:16AM EDT | 2026-01-16 | 12.00 | 12.40 | 12.60 | +0.75 | +6.67% | 5 | 1,539 | 55.34% |
TSLA260618C00360000 | 2024-04-25 11:02AM EDT | 2026-06-18 | 17.67 | 17.75 | 18.00 | +2.17 | +14.00% | 6 | 3,579 | 56.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240426P00360000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 215.10 | 192.80 | 194.05 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 192.50 | 193.90 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 192.75 | 193.85 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00360000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 197.69 | 192.85 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241220P00360000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 197.77 | 188.00 | 189.85 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 2025-01-17 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 192.70 | 194.50 | 0.00 | - | 1 | 0 | 29.42% |
TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 192.55 | 194.35 | 0.00 | - | 4 | 94 | 21.29% |
TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 192.75 | 194.30 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 2026-06-18 | 189.48 | 193.30 | 194.90 | 0.00 | - | 2 | 23 | 25.43% |