Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00120000 | 2024-03-28 3:01PM EDT | 2024-03-28 | 56.38 | 55.55 | 55.95 | -5.07 | -8.25% | 7 | 127 | 344.14% |
TSLA240405C00120000 | 2024-03-28 3:01PM EDT | 2024-04-05 | 56.53 | 55.75 | 56.05 | -1.81 | -3.10% | 57 | 65 | 108.79% |
TSLA240412C00120000 | 2024-03-26 3:13PM EDT | 2024-04-12 | 59.63 | 55.95 | 56.25 | 0.00 | - | 80 | 122 | 95.41% |
TSLA240419C00120000 | 2024-03-28 1:02PM EDT | 2024-04-19 | 57.45 | 56.15 | 56.45 | -2.95 | -4.88% | 34 | 1,923 | 86.91% |
TSLA240426C00120000 | 2024-03-27 2:08PM EDT | 2024-04-26 | 60.82 | 56.45 | 56.75 | 0.00 | - | 2 | 84 | 83.40% |
TSLA240503C00120000 | 2024-03-25 10:14AM EDT | 2024-05-03 | 52.17 | 56.60 | 57.25 | 0.00 | - | 3 | 1 | 80.88% |
TSLA240517C00120000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 57.30 | 57.25 | 57.60 | -2.73 | -4.55% | 11 | 252 | 75.24% |
TSLA240621C00120000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 58.57 | 58.70 | 58.90 | -3.98 | -6.36% | 27 | 1,232 | 68.68% |
TSLA240719C00120000 | 2024-03-27 9:39AM EDT | 2024-07-19 | 62.35 | 59.70 | 60.45 | 0.00 | - | 3 | 668 | 66.82% |
TSLA240816C00120000 | 2024-03-15 11:58AM EDT | 2024-08-16 | 50.57 | 61.00 | 61.80 | 0.00 | - | 2 | 98 | 65.88% |
TSLA240920C00120000 | 2024-03-28 3:23PM EDT | 2024-09-20 | 63.27 | 62.85 | 63.05 | +4.80 | +8.21% | 8 | 828 | 64.83% |
TSLA241018C00120000 | 2024-03-21 2:49PM EDT | 2024-10-18 | 61.59 | 64.20 | 64.60 | 0.00 | - | 1 | 15 | 65.01% |
TSLA241115C00120000 | 2024-03-13 9:47AM EDT | 2024-11-15 | 64.70 | 65.80 | 66.10 | 0.00 | - | 1 | 7 | 65.58% |
TSLA241220C00120000 | 2024-03-22 3:53PM EDT | 2024-12-20 | 63.45 | 67.25 | 67.50 | 0.00 | - | 5 | 52 | 64.97% |
TSLA250117C00120000 | 2024-03-28 3:27PM EDT | 2025-01-17 | 68.75 | 68.60 | 68.80 | -3.25 | -4.51% | 19 | 7,246 | 65.12% |
TSLA250321C00120000 | 2024-03-28 3:37PM EDT | 2025-03-21 | 71.30 | 71.15 | 71.50 | -3.75 | -5.00% | 24 | 114 | 64.94% |
TSLA250620C00120000 | 2024-03-27 12:46PM EDT | 2025-06-20 | 79.61 | 74.40 | 75.25 | 0.00 | - | 1 | 506 | 64.75% |
TSLA250919C00120000 | 2024-03-22 10:05AM EDT | 2025-09-19 | 72.35 | 76.65 | 79.10 | 0.00 | - | 1 | 32 | 64.33% |
TSLA251219C00120000 | 2024-03-26 2:23PM EDT | 2025-12-19 | 84.35 | 80.80 | 81.25 | 0.00 | - | 5 | 620 | 64.53% |
TSLA260116C00120000 | 2024-03-26 2:23PM EDT | 2026-01-16 | 85.20 | 81.80 | 82.20 | 0.00 | - | 11 | 415 | 64.66% |
TSLA260618C00120000 | 2024-03-28 1:12PM EDT | 2026-06-18 | 88.15 | 86.25 | 86.85 | -2.70 | -2.97% | 2 | 240 | 64.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00120000 | 2024-03-27 9:31AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,586 | 237.50% |
TSLA240405P00120000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1,125 | 4,997 | 91.41% |
TSLA240412P00120000 | 2024-03-28 3:42PM EDT | 2024-04-12 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 312 | 1,036 | 76.95% |
TSLA240419P00120000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 0.16 | 0.16 | 0.17 | +0.04 | +30.77% | 1,349 | 6,607 | 72.07% |
TSLA240426P00120000 | 2024-03-28 3:53PM EDT | 2024-04-26 | 0.29 | 0.28 | 0.31 | +0.06 | +25.00% | 2,472 | 2,319 | 69.09% |
TSLA240503P00120000 | 2024-03-28 3:16PM EDT | 2024-05-03 | 0.39 | 0.39 | 0.62 | +0.06 | +18.18% | 21 | 138 | 68.41% |
TSLA240517P00120000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 0.67 | 0.67 | 0.69 | +0.12 | +21.82% | 391 | 25,226 | 61.72% |
TSLA240621P00120000 | 2024-03-28 3:32PM EDT | 2024-06-21 | 1.41 | 1.39 | 1.43 | +0.21 | +17.50% | 427 | 5,509 | 55.87% |
TSLA240719P00120000 | 2024-03-28 3:46PM EDT | 2024-07-19 | 2.19 | 2.17 | 2.22 | +0.26 | +13.47% | 109 | 808 | 54.44% |
TSLA240816P00120000 | 2024-03-28 3:40PM EDT | 2024-08-16 | 3.05 | 2.96 | 3.05 | +0.36 | +13.38% | 1,021 | 1,145 | 53.44% |
TSLA240920P00120000 | 2024-03-28 3:31PM EDT | 2024-09-20 | 3.95 | 3.90 | 3.95 | +0.40 | +11.27% | 67 | 3,855 | 52.09% |
TSLA241018P00120000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 4.90 | 4.75 | 4.90 | +0.38 | +8.41% | 15 | 369 | 51.94% |
TSLA241115P00120000 | 2024-03-28 12:44PM EDT | 2024-11-15 | 5.76 | 5.85 | 6.00 | +0.36 | +6.67% | 3 | 1,965 | 52.51% |
TSLA241220P00120000 | 2024-03-28 2:52PM EDT | 2024-12-20 | 6.76 | 6.80 | 6.90 | +0.36 | +5.63% | 18 | 4,189 | 51.78% |
TSLA250117P00120000 | 2024-03-28 3:34PM EDT | 2025-01-17 | 7.67 | 7.60 | 7.70 | +0.42 | +5.79% | 93 | 19,305 | 51.51% |
TSLA250321P00120000 | 2024-03-28 11:41AM EDT | 2025-03-21 | 9.30 | 9.25 | 9.45 | +0.40 | +4.49% | 3 | 326 | 50.93% |
TSLA250620P00120000 | 2024-03-27 3:17PM EDT | 2025-06-20 | 10.90 | 11.40 | 11.55 | 0.00 | - | 20 | 3,940 | 50.09% |
TSLA250919P00120000 | 2024-03-27 3:45PM EDT | 2025-09-19 | 12.75 | 13.25 | 13.50 | 0.00 | - | 1 | 690 | 49.27% |
TSLA251219P00120000 | 2024-03-14 12:21PM EDT | 2025-12-19 | 14.77 | 15.15 | 15.40 | 0.00 | - | 14 | 3,274 | 48.75% |
TSLA260116P00120000 | 2024-03-28 3:43PM EDT | 2026-01-16 | 15.80 | 15.60 | 16.05 | +0.88 | +5.90% | 4 | 566 | 48.75% |
TSLA260618P00120000 | 2024-03-28 12:42PM EDT | 2026-06-18 | 18.25 | 18.35 | 18.65 | +0.45 | +2.53% | 10 | 1,097 | 47.66% |
TSLA261218P00120000 | 2024-03-28 3:37PM EDT | 2026-12-18 | 21.20 | 20.10 | 22.60 | +1.23 | +6.16% | 10 | 20 | 48.10% |