Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00130000 | 2024-03-26 3:47PM EDT | 2024-03-28 | 48.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
TSLA240405C00130000 | 2024-03-26 3:47PM EDT | 2024-04-05 | 48.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
TSLA240412C00130000 | 2024-03-27 9:58AM EDT | 2024-04-12 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240419C00130000 | 2024-03-27 3:49PM EDT | 2024-04-19 | 50.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240426C00130000 | 2024-03-27 9:58AM EDT | 2024-04-26 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240517C00130000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 51.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
TSLA240621C00130000 | 2024-03-27 10:33AM EDT | 2024-06-21 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240719C00130000 | 2024-03-27 12:44PM EDT | 2024-07-19 | 56.63 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
TSLA240816C00130000 | 2024-03-26 10:55AM EDT | 2024-08-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920C00130000 | 2024-03-27 3:00PM EDT | 2024-09-20 | 58.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
TSLA241018C00130000 | 2024-03-20 2:38PM EDT | 2024-10-18 | 55.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241115C00130000 | 2024-03-26 3:08PM EDT | 2024-11-15 | 61.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
TSLA241220C00130000 | 2024-03-22 11:52AM EDT | 2024-12-20 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117C00130000 | 2024-03-26 1:39PM EDT | 2025-01-17 | 64.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
TSLA250321C00130000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 68.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
TSLA250620C00130000 | 2024-03-26 12:16PM EDT | 2025-06-20 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250919C00130000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 70.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA251219C00130000 | 2024-03-26 11:16AM EDT | 2025-12-19 | 81.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TSLA260116C00130000 | 2024-03-27 2:33PM EDT | 2026-01-16 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260618C00130000 | 2024-03-26 11:22AM EDT | 2026-06-18 | 87.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA261218C00130000 | 2024-03-26 1:29PM EDT | 2026-12-18 | 89.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00130000 | 2024-03-27 2:34PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
TSLA240405P00130000 | 2024-03-27 3:58PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
TSLA240412P00130000 | 2024-03-27 3:58PM EDT | 2024-04-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
TSLA240419P00130000 | 2024-03-27 3:51PM EDT | 2024-04-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
TSLA240426P00130000 | 2024-03-27 3:34PM EDT | 2024-04-26 | 0.46 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
TSLA240503P00130000 | 2024-03-27 3:11PM EDT | 2024-05-03 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
TSLA240517P00130000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 25.00% |
TSLA240621P00130000 | 2024-03-27 3:18PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,625 | 0 | 12.50% |
TSLA240719P00130000 | 2024-03-27 1:20PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
TSLA240816P00130000 | 2024-03-27 2:58PM EDT | 2024-08-16 | 3.99 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
TSLA240920P00130000 | 2024-03-27 3:36PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
TSLA241018P00130000 | 2024-03-26 3:54PM EDT | 2024-10-18 | 6.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
TSLA241115P00130000 | 2024-03-26 11:28AM EDT | 2024-11-15 | 7.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
TSLA241220P00130000 | 2024-03-27 2:02PM EDT | 2024-12-20 | 8.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
TSLA250117P00130000 | 2024-03-27 2:57PM EDT | 2025-01-17 | 9.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
TSLA250321P00130000 | 2024-03-26 1:11PM EDT | 2025-03-21 | 11.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
TSLA250620P00130000 | 2024-03-26 3:57PM EDT | 2025-06-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
TSLA250919P00130000 | 2024-03-26 11:29AM EDT | 2025-09-19 | 15.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
TSLA251219P00130000 | 2024-03-27 12:23PM EDT | 2025-12-19 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
TSLA260116P00130000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 18.78 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
TSLA260618P00130000 | 2024-03-26 1:33PM EDT | 2026-06-18 | 21.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
TSLA261218P00130000 | 2024-03-26 1:57PM EDT | 2026-12-18 | 23.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |