Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00350000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 137.50% |
TSLA240412C00350000 | 2024-03-26 9:30AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8 | 100.00% |
TSLA240419C00350000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 5,510 | 94.53% |
TSLA240426C00350000 | 2024-03-28 3:42PM EDT | 2024-04-26 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 3 | 122 | 88.67% |
TSLA240517C00350000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 53 | 2,450 | 75.29% |
TSLA240621C00350000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.41 | -0.04 | -9.30% | 169 | 13,021 | 65.33% |
TSLA240719C00350000 | 2024-03-28 10:41AM EDT | 2024-07-19 | 0.71 | 0.37 | 0.72 | -0.08 | -10.13% | 7 | 2,566 | 59.33% |
TSLA240816C00350000 | 2024-03-28 1:05PM EDT | 2024-08-16 | 1.03 | 0.36 | 1.00 | -0.10 | -8.85% | 109 | 2,362 | 54.93% |
TSLA240920C00350000 | 2024-03-28 1:36PM EDT | 2024-09-20 | 1.39 | 1.33 | 1.38 | -0.12 | -7.95% | 356 | 5,391 | 55.24% |
TSLA241018C00350000 | 2024-03-28 3:27PM EDT | 2024-10-18 | 1.83 | 1.15 | 1.83 | -0.31 | -14.49% | 9 | 1,521 | 52.21% |
TSLA241115C00350000 | 2024-03-27 12:58PM EDT | 2024-11-15 | 2.80 | 1.79 | 2.49 | 0.00 | - | 2 | 246 | 52.54% |
TSLA241220C00350000 | 2024-03-28 12:03PM EDT | 2024-12-20 | 3.35 | 2.50 | 3.20 | 0.00 | - | 5 | 1,619 | 52.03% |
TSLA250117C00350000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 3.80 | 3.50 | 3.90 | -0.45 | -10.59% | 379 | 17,659 | 52.53% |
TSLA250321C00350000 | 2024-03-28 2:54PM EDT | 2025-03-21 | 5.50 | 4.40 | 6.60 | -0.55 | -9.09% | 6 | 559 | 52.64% |
TSLA250620C00350000 | 2024-03-28 3:36PM EDT | 2025-06-20 | 8.30 | 8.10 | 9.35 | -0.60 | -6.74% | 26 | 4,985 | 53.56% |
TSLA250919C00350000 | 2024-03-28 9:30AM EDT | 2025-09-19 | 11.65 | 11.15 | 11.50 | +0.57 | +5.14% | 1 | 439 | 53.04% |
TSLA251219C00350000 | 2024-03-28 3:56PM EDT | 2025-12-19 | 14.50 | 14.05 | 14.90 | -0.89 | -5.78% | 35 | 3,668 | 53.39% |
TSLA260116C00350000 | 2024-03-28 3:47PM EDT | 2026-01-16 | 15.38 | 15.15 | 15.90 | -1.12 | -6.79% | 15 | 3,677 | 53.59% |
TSLA260618C00350000 | 2024-03-28 3:30PM EDT | 2026-06-18 | 21.40 | 20.85 | 21.80 | -0.85 | -3.82% | 235 | 5,106 | 54.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00350000 | 2024-02-05 4:55PM EDT | 2024-04-19 | 168.97 | 172.50 | 173.30 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00350000 | 2024-03-06 3:48PM EDT | 2024-05-17 | 172.79 | 173.30 | 176.05 | 0.00 | - | 2 | 0 | 87.30% |
TSLA240621P00350000 | 2024-01-18 10:30AM EDT | 2024-06-21 | 132.51 | 149.40 | 150.60 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 118.81% |
TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 173.45 | 174.85 | 0.00 | - | 1 | 0 | 54.59% |
TSLA240920P00350000 | 2024-03-28 12:03PM EDT | 2024-09-20 | 173.50 | 173.40 | 174.95 | +3.64 | +2.14% | 3 | 2 | 50.01% |
TSLA241115P00350000 | 2024-02-02 3:54PM EDT | 2024-11-15 | 162.25 | 146.45 | 148.20 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241220P00350000 | 2024-01-25 10:36AM EDT | 2024-12-20 | 161.75 | 157.15 | 158.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00350000 | 2024-03-21 1:10PM EDT | 2025-01-17 | 176.25 | 172.10 | 175.85 | 0.00 | - | 11 | 1 | 44.35% |
TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 171.70 | 176.10 | 0.00 | - | 1 | 0 | 41.39% |
TSLA250620P00350000 | 2024-03-19 11:57AM EDT | 2025-06-20 | 178.60 | 172.30 | 176.05 | 0.00 | - | 1 | 1 | 36.80% |
TSLA250919P00350000 | 2024-03-13 12:25PM EDT | 2025-09-19 | 177.91 | 172.70 | 175.95 | 0.00 | - | 1 | 0 | 33.23% |
TSLA251219P00350000 | 2024-03-21 10:14AM EDT | 2025-12-19 | 175.53 | 174.00 | 177.05 | 0.00 | - | 1 | 454 | 33.97% |
TSLA260116P00350000 | 2024-03-28 3:03PM EDT | 2026-01-16 | 174.75 | 174.60 | 177.05 | +4.75 | +2.79% | 5 | 118 | 33.25% |
TSLA260618P00350000 | 2024-03-20 3:50PM EDT | 2026-06-18 | 175.84 | 174.30 | 178.65 | 0.00 | - | 2 | 355 | 33.23% |