Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00325000 | 2024-03-08 12:10PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 350.00% |
TSLA240405C00325000 | 2024-03-13 1:09PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 142.97% |
TSLA240412C00325000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 50 | 92.19% |
TSLA240419C00325000 | 2024-03-28 2:50PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 2,187 | 86.33% |
TSLA240426C00325000 | 2024-03-25 9:30AM EDT | 2024-04-26 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3 | 10 | 82.23% |
TSLA240517C00325000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 20 | 1,817 | 70.61% |
TSLA240621C00325000 | 2024-03-28 9:32AM EDT | 2024-06-21 | 0.52 | 0.51 | 0.53 | -0.07 | -11.86% | 1 | 13,154 | 61.62% |
TSLA240719C00325000 | 2024-03-28 11:34AM EDT | 2024-07-19 | 0.93 | 0.89 | 0.91 | -0.11 | -10.58% | 2 | 344 | 58.48% |
TSLA240816C00325000 | 2024-03-22 9:30AM EDT | 2024-08-16 | 0.95 | 1.28 | 1.33 | 0.00 | - | 10 | 926 | 56.01% |
TSLA240920C00325000 | 2024-03-28 12:14PM EDT | 2024-09-20 | 1.91 | 0.95 | 1.85 | -0.11 | -5.45% | 7 | 1,773 | 50.83% |
TSLA241018C00325000 | 2024-03-28 11:41AM EDT | 2024-10-18 | 2.50 | 2.08 | 2.76 | -0.34 | -11.97% | 5 | 86 | 52.80% |
TSLA241115C00325000 | 2024-03-27 1:41PM EDT | 2024-11-15 | 3.65 | 2.74 | 3.35 | 0.00 | - | 2 | 377 | 52.16% |
TSLA250321C00325000 | 2024-03-27 1:34PM EDT | 2025-03-21 | 7.75 | 5.95 | 8.20 | 0.00 | - | 1 | 257 | 52.43% |
TSLA250919C00325000 | 2024-03-21 12:11PM EDT | 2025-09-19 | 12.62 | 13.30 | 14.00 | 0.00 | - | 2 | 104 | 53.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00325000 | 2024-03-22 3:55PM EDT | 2024-04-19 | 153.96 | 148.40 | 150.70 | 0.00 | - | 4 | 0 | 112.11% |
TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00325000 | 2023-12-14 1:03PM EDT | 2024-06-21 | 81.55 | 105.70 | 107.65 | 0.00 | - | 2 | 10 | 0.00% |
TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 89.10 | 91.35 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241018P00325000 | 2024-02-15 11:10AM EDT | 2024-10-18 | 130.62 | 160.45 | 162.25 | 0.00 | - | 5 | 0 | 82.67% |
TSLA241115P00325000 | 2024-02-15 10:31AM EDT | 2024-11-15 | 134.06 | 160.45 | 162.25 | 0.00 | - | 5 | 0 | 77.55% |
TSLA250321P00325000 | 2024-02-28 4:11PM EDT | 2025-03-21 | 125.51 | 148.75 | 150.95 | 0.00 | - | 1 | 0 | 37.37% |
TSLA250919P00325000 | 2024-01-16 10:30AM EDT | 2025-09-19 | 120.85 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |