Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621C00490000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 4,334 | 88.67% |
TSLA240719C00490000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 31 | 7,991 | 78.52% |
TSLA240920C00490000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 0.22 | 0.26 | 0.31 | 0.00 | - | 1 | 671 | 67.77% |
TSLA250117C00490000 | 2024-04-25 1:23PM EDT | 2025-01-17 | 0.94 | 0.88 | 1.04 | +0.23 | +32.39% | 15 | 2,622 | 59.28% |
TSLA250620C00490000 | 2024-04-25 11:01AM EDT | 2025-06-20 | 2.40 | 2.58 | 2.87 | +0.53 | +28.34% | 2 | 533 | 56.26% |
TSLA251219C00490000 | 2024-04-22 11:02AM EDT | 2025-12-19 | 5.05 | 5.70 | 6.50 | +1.88 | +59.31% | 1 | 1,014 | 55.71% |
TSLA260116C00490000 | 2024-04-25 1:32PM EDT | 2026-01-16 | 5.95 | 6.60 | 6.90 | +0.50 | +9.17% | 53 | 912 | 55.79% |
TSLA260618C00490000 | 2024-04-25 3:52PM EDT | 2026-06-18 | 10.60 | 10.55 | 10.90 | +1.75 | +19.77% | 307 | 17,923 | 56.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
TSLA240719P00490000 | 2024-02-22 4:55PM EDT | 2024-07-19 | 291.98 | 318.60 | 319.70 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
TSLA250117P00490000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 333.58 | 318.20 | 321.15 | 0.00 | - | 3 | 0 | 62.61% |
TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 2025-12-19 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260116P00490000 | 2024-03-25 10:42AM EDT | 2026-01-16 | 319.83 | 327.35 | 328.90 | 0.00 | - | 6 | 0 | 58.89% |
TSLA260618P00490000 | 2024-04-09 10:35AM EDT | 2026-06-18 | 312.85 | 317.80 | 321.50 | 0.00 | - | 1 | 0 | 38.20% |