Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517C00005000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 166.32 | 162.60 | 164.75 | +4.57 | +2.83% | 1 | 94 | 739.84% |
TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 144.20 | 161.75 | 164.90 | 0.00 | - | 74 | 111 | 331.25% |
TSLA240816C00005000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 142.35 | 161.50 | 165.25 | 0.00 | - | 34 | 21 | 260.16% |
TSLA240920C00005000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 163.65 | 161.80 | 165.15 | +7.34 | +4.70% | 16 | 515 | 253.13% |
TSLA250117C00005000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 164.00 | 161.95 | 165.60 | +26.20 | +19.01% | 15 | 894 | 221.68% |
TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 162.10 | 166.65 | 0.00 | - | 6 | 264 | 211.33% |
TSLA250919C00005000 | 2024-04-19 12:52PM EDT | 2025-09-19 | 144.60 | 161.65 | 166.95 | 0.00 | - | 2 | 1,843 | 188.18% |
TSLA251219C00005000 | 2024-04-22 3:07PM EDT | 2025-12-19 | 138.55 | 162.55 | 166.50 | 0.00 | - | 2 | 329 | 182.81% |
TSLA260116C00005000 | 2024-04-26 3:45PM EDT | 2026-01-16 | 164.05 | 162.70 | 166.50 | -1.29 | -0.78% | 12 | 892 | 181.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 450.00% |
TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 6,116 | 275.00% |
TSLA240816P00005000 | 2024-04-24 10:12AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 193.75% |
TSLA240920P00005000 | 2024-04-26 1:35PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 585 | 171.88% |
TSLA250117P00005000 | 2024-04-26 2:45PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 115 | 22,634 | 140.63% |
TSLA250620P00005000 | 2024-04-26 11:18AM EDT | 2025-06-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 12,189 | 112.50% |
TSLA250919P00005000 | 2024-04-26 2:45PM EDT | 2025-09-19 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 35 | 728 | 104.69% |
TSLA251219P00005000 | 2024-04-26 12:01PM EDT | 2025-12-19 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 15 | 8,964 | 101.56% |
TSLA260116P00005000 | 2024-04-26 3:10PM EDT | 2026-01-16 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 85 | 2,406 | 100.78% |