Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00290000 | 2024-03-27 12:31PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 333 | 126.95% |
TSLA240412C00290000 | 2024-03-28 11:19AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 22 | 358 | 82.81% |
TSLA240419C00290000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 18 | 2,084 | 80.47% |
TSLA240426C00290000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 22 | 590 | 74.22% |
TSLA240503C00290000 | 2024-03-28 12:18PM EDT | 2024-05-03 | 0.22 | 0.18 | 0.39 | -0.03 | -12.00% | 2 | 22 | 73.83% |
TSLA240517C00290000 | 2024-03-28 1:57PM EDT | 2024-05-17 | 0.39 | 0.35 | 0.38 | -0.06 | -13.33% | 482 | 1,690 | 64.89% |
TSLA240621C00290000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 0.90 | 0.57 | 0.91 | -0.10 | -10.00% | 37 | 6,324 | 55.76% |
TSLA240719C00290000 | 2024-03-28 1:58PM EDT | 2024-07-19 | 1.60 | 0.90 | 1.55 | -0.13 | -7.51% | 10 | 577 | 53.08% |
TSLA240816C00290000 | 2024-03-28 2:28PM EDT | 2024-08-16 | 2.25 | 1.85 | 2.21 | -0.25 | -10.00% | 55 | 355 | 52.81% |
TSLA240920C00290000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 3.06 | 3.00 | 3.10 | -0.34 | -10.00% | 39 | 1,405 | 52.01% |
TSLA241018C00290000 | 2024-03-28 3:57PM EDT | 2024-10-18 | 3.97 | 3.90 | 4.05 | -0.38 | -8.74% | 14 | 108 | 51.74% |
TSLA241115C00290000 | 2024-03-28 3:37PM EDT | 2024-11-15 | 5.24 | 5.15 | 5.35 | -0.33 | -5.92% | 126 | 108 | 52.44% |
TSLA241220C00290000 | 2024-03-28 2:49PM EDT | 2024-12-20 | 6.60 | 6.35 | 6.55 | -0.55 | -7.69% | 61 | 1,043 | 52.01% |
TSLA250117C00290000 | 2024-03-28 3:36PM EDT | 2025-01-17 | 7.65 | 7.55 | 7.65 | -0.75 | -8.93% | 9 | 5,682 | 52.14% |
TSLA250321C00290000 | 2024-03-27 12:12PM EDT | 2025-03-21 | 11.40 | 10.10 | 10.50 | 0.00 | - | 30 | 581 | 52.54% |
TSLA250620C00290000 | 2024-03-28 1:17PM EDT | 2025-06-20 | 14.68 | 14.05 | 14.50 | -0.87 | -5.59% | 2 | 997 | 53.13% |
TSLA250919C00290000 | 2024-03-28 1:54PM EDT | 2025-09-19 | 18.45 | 17.70 | 18.45 | -0.30 | -1.60% | 2 | 109 | 53.49% |
TSLA251219C00290000 | 2024-03-28 3:35PM EDT | 2025-12-19 | 21.90 | 21.50 | 22.30 | -1.55 | -6.61% | 20 | 1,908 | 53.97% |
TSLA260116C00290000 | 2024-03-28 12:43PM EDT | 2026-01-16 | 24.15 | 22.75 | 23.45 | -0.50 | -2.03% | 1 | 2,298 | 54.16% |
TSLA260618C00290000 | 2024-03-28 12:49PM EDT | 2026-06-18 | 30.45 | 28.35 | 29.80 | -0.55 | -1.77% | 5 | 744 | 54.71% |
TSLA261218C00290000 | 2024-03-26 12:25PM EDT | 2026-12-18 | 37.63 | 35.55 | 37.05 | 0.00 | - | 5 | 15 | 55.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00290000 | 2024-03-28 1:59PM EDT | 2024-04-19 | 112.55 | 113.50 | 115.70 | +2.00 | +1.81% | 18 | 11 | 98.93% |
TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 111.35% |
TSLA240621P00290000 | 2024-03-25 3:57PM EDT | 2024-06-21 | 117.47 | 113.45 | 114.85 | 0.00 | - | 4 | 9 | 54.49% |
TSLA240719P00290000 | 2024-03-27 12:19PM EDT | 2024-07-19 | 109.43 | 112.65 | 115.70 | 0.00 | - | 7 | 7 | 55.27% |
TSLA240816P00290000 | 2024-03-27 10:05AM EDT | 2024-08-16 | 113.73 | 112.75 | 115.80 | 0.00 | - | 4 | 7 | 50.17% |
TSLA240920P00290000 | 2024-03-26 2:57PM EDT | 2024-09-20 | 110.72 | 113.50 | 115.90 | 0.00 | - | 30 | 40 | 45.50% |
TSLA241018P00290000 | 2024-03-22 11:28AM EDT | 2024-10-18 | 119.77 | 113.90 | 116.05 | 0.00 | - | 1 | 1 | 43.04% |
TSLA241115P00290000 | 2024-03-26 1:12PM EDT | 2024-11-15 | 111.35 | 114.30 | 116.10 | 0.00 | - | 5 | 14 | 40.60% |
TSLA241220P00290000 | 2024-03-26 1:17PM EDT | 2024-12-20 | 112.10 | 114.50 | 116.40 | 0.00 | - | 65 | 494 | 39.12% |
TSLA250117P00290000 | 2024-03-28 3:27PM EDT | 2025-01-17 | 115.50 | 114.95 | 116.55 | +3.38 | +3.01% | 17 | 4,461 | 37.79% |
TSLA250321P00290000 | 2024-03-14 1:02PM EDT | 2025-03-21 | 127.60 | 115.75 | 116.80 | 0.00 | - | 1 | 14 | 35.14% |
TSLA250620P00290000 | 2024-03-28 9:40AM EDT | 2025-06-20 | 117.00 | 117.05 | 119.05 | -10.80 | -8.45% | 11 | 545 | 36.90% |
TSLA250919P00290000 | 2024-03-28 12:58PM EDT | 2025-09-19 | 117.68 | 118.45 | 120.55 | -4.65 | -3.80% | 1 | 57 | 36.45% |
TSLA251219P00290000 | 2024-03-14 1:32PM EDT | 2025-12-19 | 130.81 | 119.90 | 121.95 | 0.00 | - | 36 | 1,285 | 35.94% |
TSLA260116P00290000 | 2024-03-28 1:06PM EDT | 2026-01-16 | 119.85 | 120.45 | 122.45 | -4.74 | -3.80% | 1 | 166 | 35.90% |
TSLA260618P00290000 | 2024-03-26 11:12AM EDT | 2026-06-18 | 119.18 | 121.85 | 125.20 | 0.00 | - | 10 | 251 | 35.79% |
TSLA261218P00290000 | 2024-03-26 9:33AM EDT | 2026-12-18 | 122.66 | 123.90 | 128.65 | 0.00 | - | 2 | 2 | 35.93% |