Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00110000 | 2024-03-22 12:29PM EDT | 2024-04-05 | 59.53 | 65.40 | 67.20 | 0.00 | - | 4 | 74 | 175.68% |
TSLA240412C00110000 | 2024-03-26 9:51AM EDT | 2024-04-12 | 65.88 | 65.60 | 67.35 | -6.93 | -9.52% | 10 | 23 | 135.55% |
TSLA240419C00110000 | 2024-03-28 2:01PM EDT | 2024-04-19 | 67.00 | 65.30 | 67.55 | -2.13 | -3.08% | 2 | 69 | 110.35% |
TSLA240517C00110000 | 2024-03-13 2:07PM EDT | 2024-05-17 | 62.45 | 66.05 | 68.30 | 0.00 | - | 2 | 15 | 86.23% |
TSLA240621C00110000 | 2024-03-26 11:00AM EDT | 2024-06-21 | 75.60 | 67.10 | 69.35 | 0.00 | - | 1 | 566 | 76.25% |
TSLA240719C00110000 | 2024-03-15 12:18PM EDT | 2024-07-19 | 56.38 | 67.70 | 70.55 | 0.00 | - | 2 | 51 | 72.36% |
TSLA240816C00110000 | 2024-03-28 11:05AM EDT | 2024-08-16 | 72.00 | 68.85 | 71.60 | +4.37 | +6.46% | 1 | 13 | 70.84% |
TSLA240920C00110000 | 2024-03-28 3:43PM EDT | 2024-09-20 | 71.35 | 70.45 | 72.55 | -5.55 | -7.22% | 12 | 288 | 69.12% |
TSLA241018C00110000 | 2024-03-26 3:15PM EDT | 2024-10-18 | 75.90 | 71.50 | 73.90 | 0.00 | - | 1 | 12 | 68.85% |
TSLA241115C00110000 | 2024-03-13 10:37AM EDT | 2024-11-15 | 69.90 | 72.90 | 75.15 | 0.00 | - | 5 | 55 | 69.13% |
TSLA241220C00110000 | 2024-03-27 11:40AM EDT | 2024-12-20 | 77.68 | 74.20 | 76.35 | 0.00 | - | 1 | 18 | 68.30% |
TSLA250117C00110000 | 2024-03-27 12:47PM EDT | 2025-01-17 | 81.33 | 75.40 | 77.50 | 0.00 | - | 1 | 4,620 | 68.32% |
TSLA250321C00110000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 79.75 | 78.60 | 79.05 | -2.21 | -2.70% | 19 | 167 | 67.96% |
TSLA250620C00110000 | 2024-03-26 11:10AM EDT | 2025-06-20 | 87.88 | 80.45 | 82.35 | 0.00 | - | 1 | 328 | 66.24% |
TSLA250919C00110000 | 2024-03-22 10:36AM EDT | 2025-09-19 | 78.70 | 83.50 | 85.95 | 0.00 | - | 2 | 19 | 66.78% |
TSLA251219C00110000 | 2024-03-26 12:33PM EDT | 2025-12-19 | 88.35 | 86.25 | 88.65 | -3.45 | -3.76% | 5 | 261 | 66.54% |
TSLA260116C00110000 | 2024-03-27 2:18PM EDT | 2026-01-16 | 92.20 | 87.00 | 89.50 | 0.00 | - | 5 | 446 | 66.48% |
TSLA260618C00110000 | 2024-03-27 1:31PM EDT | 2026-06-18 | 95.67 | 91.15 | 93.75 | 0.00 | - | 1 | 90 | 66.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00110000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,852 | 100.00% |
TSLA240412P00110000 | 2024-03-28 12:59PM EDT | 2024-04-12 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 103 | 4,846 | 91.02% |
TSLA240419P00110000 | 2024-03-28 3:24PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 172 | 4,469 | 82.03% |
TSLA240426P00110000 | 2024-03-28 3:41PM EDT | 2024-04-26 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 12 | 802 | 75.98% |
TSLA240503P00110000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 0.26 | 0.17 | 0.30 | +0.09 | +52.94% | 3 | 4 | 72.85% |
TSLA240517P00110000 | 2024-03-28 3:44PM EDT | 2024-05-17 | 0.38 | 0.20 | 0.40 | +0.06 | +18.75% | 59 | 4,300 | 64.21% |
TSLA240621P00110000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 0.82 | 0.58 | 0.86 | +0.10 | +13.89% | 29 | 4,439 | 57.52% |
TSLA240719P00110000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 1.37 | 1.05 | 1.39 | +0.16 | +13.22% | 58 | 579 | 55.74% |
TSLA240816P00110000 | 2024-03-27 12:41PM EDT | 2024-08-16 | 1.88 | 1.89 | 1.96 | +0.18 | +10.59% | 5 | 469 | 55.66% |
TSLA240920P00110000 | 2024-03-28 3:22PM EDT | 2024-09-20 | 2.61 | 2.30 | 2.66 | +0.29 | +12.50% | 9 | 2,429 | 53.27% |
TSLA241018P00110000 | 2024-03-28 3:03PM EDT | 2024-10-18 | 3.31 | 3.30 | 3.40 | +0.11 | +3.44% | 151 | 190 | 53.94% |
TSLA241115P00110000 | 2024-03-27 9:30AM EDT | 2024-11-15 | 3.93 | 4.15 | 4.30 | 0.00 | - | 1 | 1,175 | 54.38% |
TSLA241220P00110000 | 2024-03-28 12:51PM EDT | 2024-12-20 | 4.90 | 4.90 | 5.05 | +0.25 | +5.38% | 20 | 2,962 | 53.51% |
TSLA250117P00110000 | 2024-03-28 3:34PM EDT | 2025-01-17 | 5.67 | 5.55 | 5.75 | +0.32 | +5.98% | 8 | 8,469 | 53.20% |
TSLA250321P00110000 | 2024-03-26 10:09AM EDT | 2025-03-21 | 6.75 | 6.95 | 7.25 | 0.00 | - | 2 | 7,763 | 52.53% |
TSLA250620P00110000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 8.65 | 8.75 | 9.05 | -0.38 | -4.21% | 1 | 2,286 | 51.31% |
TSLA250919P00110000 | 2024-03-28 10:10AM EDT | 2025-09-19 | 10.50 | 10.20 | 10.75 | +0.40 | +3.96% | 4 | 217 | 50.14% |
TSLA251219P00110000 | 2024-03-27 12:43PM EDT | 2025-12-19 | 11.55 | 11.80 | 12.45 | 0.00 | - | 29 | 3,933 | 50.13% |
TSLA260116P00110000 | 2024-03-26 11:34AM EDT | 2026-01-16 | 12.15 | 12.25 | 13.05 | 0.00 | - | 3 | 552 | 50.14% |
TSLA260618P00110000 | 2024-03-28 12:19PM EDT | 2026-06-18 | 15.15 | 14.00 | 16.30 | +0.25 | +1.68% | 4 | 360 | 50.38% |
TSLA261218P00110000 | 2024-03-27 3:41PM EDT | 2026-12-18 | 16.90 | 16.65 | 18.90 | 0.00 | - | 1 | 3 | 49.18% |