Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00125000 | 2024-03-28 2:12PM EDT | 2024-04-05 | 52.13 | 49.90 | 52.25 | -0.52 | -0.99% | 3 | 48 | 120.61% |
TSLA240412C00125000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 51.30 | 50.60 | 52.40 | -3.37 | -6.16% | 8 | 103 | 104.49% |
TSLA240419C00125000 | 2024-03-28 10:48AM EDT | 2024-04-19 | 53.05 | 50.30 | 52.70 | -2.81 | -5.03% | 2 | 289 | 86.23% |
TSLA240426C00125000 | 2024-03-26 3:13PM EDT | 2024-04-26 | 55.22 | 50.80 | 53.00 | 0.00 | - | 80 | 101 | 82.91% |
TSLA240517C00125000 | 2024-03-25 12:03PM EDT | 2024-05-17 | 48.88 | 51.70 | 53.85 | 0.00 | - | 5 | 137 | 73.21% |
TSLA240621C00125000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 54.07 | 53.20 | 55.35 | -3.75 | -6.49% | 47 | 531 | 66.49% |
TSLA240719C00125000 | 2024-03-28 11:55AM EDT | 2024-07-19 | 57.00 | 54.80 | 56.85 | -2.64 | -4.43% | 16 | 138 | 65.52% |
TSLA240816C00125000 | 2024-03-20 1:50PM EDT | 2024-08-16 | 55.30 | 56.95 | 57.70 | 0.00 | - | 10 | 16 | 64.82% |
TSLA240920C00125000 | 2024-03-28 10:44AM EDT | 2024-09-20 | 60.11 | 57.90 | 60.00 | -1.60 | -2.59% | 2 | 586 | 63.62% |
TSLA241018C00125000 | 2024-03-26 11:56AM EDT | 2024-10-18 | 65.33 | 59.20 | 60.75 | 0.00 | - | 2 | 24 | 62.26% |
TSLA241115C00125000 | 2024-03-12 9:49AM EDT | 2024-11-15 | 60.70 | 60.90 | 63.35 | 0.00 | - | 2 | 79 | 64.37% |
TSLA241220C00125000 | 2024-03-06 4:18PM EDT | 2024-12-20 | 63.85 | 62.70 | 64.85 | -2.20 | -3.33% | 4 | 95 | 64.15% |
TSLA250117C00125000 | 2024-03-28 11:49AM EDT | 2025-01-17 | 66.05 | 64.10 | 66.15 | -1.95 | -2.87% | 14 | 1,866 | 64.21% |
TSLA250321C00125000 | 2024-03-28 10:41AM EDT | 2025-03-21 | 68.60 | 67.80 | 68.10 | +5.75 | +9.15% | 7 | 161 | 64.20% |
TSLA250620C00125000 | 2024-03-25 9:48AM EDT | 2025-06-20 | 69.05 | 70.20 | 71.95 | 0.00 | - | 10 | 551 | 63.06% |
TSLA250919C00125000 | 2024-03-22 9:35AM EDT | 2025-09-19 | 68.05 | 73.70 | 75.25 | 0.00 | - | 1 | 35 | 63.14% |
TSLA251219C00125000 | 2024-03-22 9:40AM EDT | 2025-12-19 | 71.15 | 76.90 | 79.30 | 0.00 | - | 8 | 118 | 63.94% |
TSLA260116C00125000 | 2024-03-27 2:33PM EDT | 2026-01-16 | 82.85 | 77.75 | 80.25 | 0.00 | - | 1 | 227 | 63.91% |
TSLA260618C00125000 | 2024-03-26 9:57AM EDT | 2026-06-18 | 88.50 | 82.50 | 85.10 | 0.00 | - | 1 | 210 | 64.04% |
TSLA261218C00125000 | 2024-03-26 11:02AM EDT | 2026-12-18 | 95.00 | 86.90 | 91.30 | 0.00 | - | 2 | 5 | 64.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00125000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 862 | 3,557 | 89.06% |
TSLA240412P00125000 | 2024-03-28 3:48PM EDT | 2024-04-12 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 430 | 1,663 | 74.80% |
TSLA240419P00125000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 1,454 | 5,369 | 70.22% |
TSLA240426P00125000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 0.43 | 0.38 | 0.43 | +0.13 | +43.33% | 1,375 | 2,496 | 67.38% |
TSLA240503P00125000 | 2024-03-28 3:45PM EDT | 2024-05-03 | 0.59 | 0.54 | 0.68 | +0.12 | +25.53% | 65 | 181 | 65.38% |
TSLA240517P00125000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 0.90 | 0.88 | 0.92 | +0.16 | +21.62% | 507 | 4,534 | 60.21% |
TSLA240621P00125000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 1.80 | 1.49 | 1.84 | +0.28 | +18.42% | 39 | 4,763 | 53.56% |
TSLA240719P00125000 | 2024-03-28 3:46PM EDT | 2024-07-19 | 2.77 | 2.72 | 2.78 | +0.29 | +11.69% | 390 | 1,668 | 53.53% |
TSLA240816P00125000 | 2024-03-28 3:32PM EDT | 2024-08-16 | 3.70 | 3.60 | 3.70 | +0.40 | +12.12% | 127 | 980 | 52.43% |
TSLA240920P00125000 | 2024-03-28 3:52PM EDT | 2024-09-20 | 4.75 | 4.65 | 4.80 | +0.23 | +5.09% | 3 | 3,901 | 51.31% |
TSLA241018P00125000 | 2024-03-28 1:34PM EDT | 2024-10-18 | 5.60 | 5.65 | 5.80 | +0.10 | +1.82% | 1 | 217 | 51.18% |
TSLA241115P00125000 | 2024-03-28 12:25PM EDT | 2024-11-15 | 6.80 | 6.85 | 7.00 | +0.35 | +5.43% | 10 | 1,407 | 51.75% |
TSLA241220P00125000 | 2024-03-28 11:22AM EDT | 2024-12-20 | 7.85 | 7.85 | 8.00 | +0.41 | +5.51% | 17 | 684 | 51.03% |
TSLA250117P00125000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 8.80 | 8.65 | 8.90 | +0.50 | +6.02% | 100 | 6,444 | 50.75% |
TSLA250321P00125000 | 2024-03-28 3:26PM EDT | 2025-03-21 | 10.50 | 10.45 | 10.70 | +0.10 | +0.96% | 3 | 709 | 50.15% |
TSLA250620P00125000 | 2024-03-27 9:58AM EDT | 2025-06-20 | 12.70 | 12.55 | 13.00 | 0.00 | - | 1 | 2,488 | 49.52% |
TSLA250919P00125000 | 2024-03-27 1:16PM EDT | 2025-09-19 | 14.25 | 14.45 | 15.05 | 0.00 | - | 10 | 569 | 48.71% |
TSLA251219P00125000 | 2024-03-27 1:18PM EDT | 2025-12-19 | 16.18 | 16.35 | 17.05 | 0.00 | - | 11 | 1,467 | 48.21% |
TSLA260116P00125000 | 2024-03-28 11:56AM EDT | 2026-01-16 | 17.28 | 16.85 | 17.75 | +0.53 | +3.16% | 11 | 1,896 | 48.24% |
TSLA260618P00125000 | 2024-03-28 11:58AM EDT | 2026-06-18 | 20.15 | 19.05 | 21.00 | +0.75 | +3.87% | 3 | 2,104 | 47.89% |
TSLA261218P00125000 | 2024-03-28 1:40PM EDT | 2026-12-18 | 23.00 | 22.00 | 24.45 | +0.95 | +4.31% | 10 | 20 | 47.47% |