Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00290000 | 2024-03-26 9:49AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TSLA240405C00290000 | 2024-03-27 12:31PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
TSLA240412C00290000 | 2024-03-27 12:47PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
TSLA240419C00290000 | 2024-03-27 11:37AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
TSLA240426C00290000 | 2024-03-27 1:11PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
TSLA240503C00290000 | 2024-03-27 11:31AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
TSLA240517C00290000 | 2024-03-27 12:40PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
TSLA240621C00290000 | 2024-03-27 3:22PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
TSLA240719C00290000 | 2024-03-27 3:56PM EDT | 2024-07-19 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
TSLA240816C00290000 | 2024-03-27 3:49PM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
TSLA240920C00290000 | 2024-03-27 3:22PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
TSLA241018C00290000 | 2024-03-27 11:03AM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
TSLA241115C00290000 | 2024-03-27 9:58AM EDT | 2024-11-15 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TSLA241220C00290000 | 2024-03-27 3:16PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
TSLA250117C00290000 | 2024-03-27 3:47PM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
TSLA250321C00290000 | 2024-03-27 12:12PM EDT | 2025-03-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
TSLA250620C00290000 | 2024-03-27 2:28PM EDT | 2025-06-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
TSLA250919C00290000 | 2024-03-27 9:39AM EDT | 2025-09-19 | 18.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
TSLA251219C00290000 | 2024-03-27 2:11PM EDT | 2025-12-19 | 23.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
TSLA260116C00290000 | 2024-03-27 1:26PM EDT | 2026-01-16 | 24.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
TSLA260618C00290000 | 2024-03-26 2:16PM EDT | 2026-06-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
TSLA261218C00290000 | 2024-03-26 12:25PM EDT | 2026-12-18 | 37.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00290000 | 2024-03-27 3:03PM EDT | 2024-04-19 | 110.55 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 128.36% |
TSLA240621P00290000 | 2024-03-25 3:57PM EDT | 2024-06-21 | 117.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240719P00290000 | 2024-03-27 12:19PM EDT | 2024-07-19 | 109.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240816P00290000 | 2024-03-27 10:05AM EDT | 2024-08-16 | 113.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240920P00290000 | 2024-03-26 2:57PM EDT | 2024-09-20 | 110.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
TSLA241018P00290000 | 2024-03-22 11:28AM EDT | 2024-10-18 | 119.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241115P00290000 | 2024-03-26 1:12PM EDT | 2024-11-15 | 111.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TSLA241220P00290000 | 2024-03-26 1:17PM EDT | 2024-12-20 | 112.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
TSLA250117P00290000 | 2024-03-26 2:02PM EDT | 2025-01-17 | 112.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250321P00290000 | 2024-03-14 1:02PM EDT | 2025-03-21 | 127.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250620P00290000 | 2024-03-14 11:43AM EDT | 2025-06-20 | 127.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
TSLA250919P00290000 | 2024-03-18 10:31AM EDT | 2025-09-19 | 122.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA251219P00290000 | 2024-03-14 1:32PM EDT | 2025-12-19 | 130.81 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
TSLA260116P00290000 | 2024-03-25 10:16AM EDT | 2026-01-16 | 124.59 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
TSLA260618P00290000 | 2024-03-26 11:12AM EDT | 2026-06-18 | 119.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TSLA261218P00290000 | 2024-03-26 9:33AM EDT | 2026-12-18 | 122.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |