Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00060000 | 2024-03-28 12:57PM EDT | 2024-04-19 | 117.86 | 115.00 | 117.25 | -2.35 | -1.95% | 7 | 31 | 208.79% |
TSLA240517C00060000 | 2024-03-28 12:51PM EDT | 2024-05-17 | 118.42 | 115.30 | 117.55 | +7.04 | +6.32% | 2 | 4 | 153.32% |
TSLA240621C00060000 | 2024-03-26 11:55AM EDT | 2024-06-21 | 122.10 | 115.65 | 117.95 | 0.00 | - | 1 | 71 | 127.88% |
TSLA240719C00060000 | 2024-03-28 12:57PM EDT | 2024-07-19 | 118.85 | 115.95 | 118.10 | +11.61 | +10.83% | 5 | 3 | 115.36% |
TSLA240816C00060000 | 2024-03-27 3:15PM EDT | 2024-08-16 | 121.31 | 116.80 | 118.30 | 0.00 | - | 1 | 1 | 111.26% |
TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 179.65 | 180.75 | 0.00 | - | 1 | 11 | 0.00% |
TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 0.00% |
TSLA241220C00060000 | 2024-03-27 3:15PM EDT | 2024-12-20 | 122.99 | 118.60 | 120.30 | 0.00 | - | 1 | 5 | 96.77% |
TSLA250117C00060000 | 2024-03-20 3:58PM EDT | 2025-01-17 | 119.55 | 118.30 | 120.85 | 0.00 | - | 1 | 440 | 92.91% |
TSLA250321C00060000 | 2024-03-15 1:19PM EDT | 2025-03-21 | 107.10 | 119.00 | 121.80 | 0.00 | - | 10 | 10 | 89.21% |
TSLA250620C00060000 | 2024-03-14 9:58AM EDT | 2025-06-20 | 111.67 | 120.20 | 123.50 | 0.00 | - | 2 | 18 | 86.66% |
TSLA250919C00060000 | 2023-12-15 2:39PM EDT | 2025-09-19 | 199.74 | 163.40 | 167.45 | 0.00 | - | 40 | 22 | 266.72% |
TSLA251219C00060000 | 2024-03-14 9:30AM EDT | 2025-12-19 | 118.00 | 122.75 | 125.65 | 0.00 | - | 1 | 61 | 81.78% |
TSLA260116C00060000 | 2024-03-19 12:48PM EDT | 2026-01-16 | 121.00 | 123.15 | 126.05 | 0.00 | - | 1 | 98 | 81.40% |
TSLA260618C00060000 | 2024-03-27 2:45PM EDT | 2026-06-18 | 131.30 | 125.15 | 128.10 | 0.00 | - | 1 | 85 | 79.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00060000 | 2024-03-26 2:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.32 | 0.00 | - | 28 | 2,923 | 188.67% |
TSLA240517P00060000 | 2024-03-27 10:47AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 3,000 | 103.91% |
TSLA240621P00060000 | 2024-03-27 10:49AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | 0.00 | - | 11 | 2,352 | 87.70% |
TSLA240719P00060000 | 2024-03-28 3:18PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 55 | 257 | 80.66% |
TSLA240816P00060000 | 2024-03-20 3:47PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.20 | 0.00 | - | 3 | 272 | 75.98% |
TSLA240920P00060000 | 2024-03-28 9:39AM EDT | 2024-09-20 | 0.28 | 0.26 | 0.29 | +0.03 | +12.00% | 20 | 600 | 71.78% |
TSLA241018P00060000 | 2024-03-28 11:26AM EDT | 2024-10-18 | 0.40 | 0.37 | 0.41 | +0.04 | +11.11% | 1 | 161 | 70.17% |
TSLA241115P00060000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 0.56 | 0.52 | 0.57 | 0.00 | - | 2 | 51 | 69.39% |
TSLA241220P00060000 | 2024-03-27 3:47PM EDT | 2024-12-20 | 0.67 | 0.67 | 0.74 | 0.00 | - | 20 | 192 | 67.58% |
TSLA250117P00060000 | 2024-03-28 10:32AM EDT | 2025-01-17 | 0.85 | 0.83 | 0.89 | +0.03 | +3.66% | 16 | 17,763 | 66.63% |
TSLA250321P00060000 | 2024-03-26 3:40PM EDT | 2025-03-21 | 1.19 | 1.17 | 1.27 | 0.00 | - | 11 | 82 | 64.67% |
TSLA250620P00060000 | 2024-03-28 3:22PM EDT | 2025-06-20 | 1.78 | 1.70 | 1.81 | +0.05 | +2.89% | 2 | 658 | 62.33% |
TSLA250919P00060000 | 2024-03-20 3:28PM EDT | 2025-09-19 | 2.33 | 1.87 | 2.36 | 0.00 | - | 12 | 372 | 59.29% |
TSLA251219P00060000 | 2024-03-21 11:35AM EDT | 2025-12-19 | 2.88 | 2.43 | 2.99 | 0.00 | - | 117 | 574 | 58.22% |
TSLA260116P00060000 | 2024-03-28 11:29AM EDT | 2026-01-16 | 3.05 | 2.90 | 3.10 | +0.13 | +4.45% | 3 | 1,574 | 58.45% |
TSLA260618P00060000 | 2024-03-28 12:20PM EDT | 2026-06-18 | 4.00 | 3.10 | 5.05 | -0.02 | -0.50% | 1 | 401 | 57.19% |