Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00100000 | 2024-03-18 3:48PM EDT | 2024-03-22 | 74.11 | 73.60 | 74.35 | +13.16 | +21.59% | 7 | 152 | 242.97% |
TSLA240328C00100000 | 2024-03-18 3:52PM EDT | 2024-03-28 | 73.82 | 73.65 | 74.40 | +11.12 | +17.74% | 9 | 95 | 159.18% |
TSLA240405C00100000 | 2024-03-18 9:30AM EDT | 2024-04-05 | 69.60 | 73.75 | 74.55 | +6.35 | +10.04% | 27 | 65 | 127.05% |
TSLA240412C00100000 | 2024-03-18 12:19PM EDT | 2024-04-12 | 73.20 | 73.80 | 74.75 | +9.65 | +15.18% | 1 | 33 | 113.48% |
TSLA240419C00100000 | 2024-03-15 3:07PM EDT | 2024-04-19 | 64.20 | 74.10 | 74.75 | 0.00 | - | 3 | 280 | 105.37% |
TSLA240426C00100000 | 2024-03-18 11:21AM EDT | 2024-04-26 | 75.10 | 74.05 | 75.45 | +10.10 | +15.54% | 14 | 24 | 103.56% |
TSLA240517C00100000 | 2024-03-15 1:20PM EDT | 2024-05-17 | 63.70 | 74.80 | 75.50 | 0.00 | - | 9 | 59 | 90.04% |
TSLA240621C00100000 | 2024-03-18 3:23PM EDT | 2024-06-21 | 75.90 | 75.65 | 76.50 | +11.27 | +17.44% | 24 | 5,654 | 81.16% |
TSLA240719C00100000 | 2024-03-14 3:10PM EDT | 2024-07-19 | 64.61 | 76.50 | 77.35 | 0.00 | - | 1 | 23 | 77.77% |
TSLA240816C00100000 | 2024-03-18 9:32AM EDT | 2024-08-16 | 72.95 | 77.40 | 78.25 | +6.14 | +9.19% | 1 | 29 | 75.67% |
TSLA240920C00100000 | 2024-03-18 2:48PM EDT | 2024-09-20 | 78.94 | 78.45 | 79.40 | +7.44 | +10.41% | 5 | 604 | 73.67% |
TSLA241018C00100000 | 2024-03-18 3:34PM EDT | 2024-10-18 | 80.25 | 79.45 | 80.40 | +9.70 | +13.75% | 24 | 30 | 73.01% |
TSLA241115C00100000 | 2024-03-14 12:43PM EDT | 2024-11-15 | 71.65 | 80.50 | 81.60 | 0.00 | - | 11 | 84 | 72.99% |
TSLA241220C00100000 | 2024-03-18 3:43PM EDT | 2024-12-20 | 82.60 | 81.80 | 82.70 | +9.67 | +13.26% | 4 | 41 | 72.35% |
TSLA250117C00100000 | 2024-03-18 3:27PM EDT | 2025-01-17 | 83.40 | 83.15 | 83.70 | +10.15 | +13.86% | 37 | 4,614 | 72.66% |
TSLA250321C00100000 | 2024-03-18 3:40PM EDT | 2025-03-21 | 85.50 | 84.70 | 85.75 | +10.05 | +13.32% | 7 | 167 | 71.13% |
TSLA250620C00100000 | 2024-03-15 2:55PM EDT | 2025-06-20 | 78.70 | 87.40 | 88.30 | 0.00 | - | 2 | 845 | 69.96% |
TSLA250919C00100000 | 2024-03-18 9:56AM EDT | 2025-09-19 | 83.67 | 89.90 | 90.90 | +3.97 | +4.98% | 2 | 38 | 69.31% |
TSLA251219C00100000 | 2024-03-18 3:20PM EDT | 2025-12-19 | 92.49 | 92.30 | 92.95 | +9.77 | +11.81% | 26 | 3,351 | 68.48% |
TSLA260116C00100000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 92.90 | 93.05 | 94.15 | +9.30 | +11.12% | 15 | 1,187 | 68.86% |
TSLA260618C00100000 | 2024-03-18 3:02PM EDT | 2026-06-18 | 96.85 | 96.80 | 97.55 | +9.30 | +10.62% | 187 | 758 | 68.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00100000 | 2024-03-18 3:57PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,497 | 168.75% |
TSLA240328P00100000 | 2024-03-18 3:52PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 796 | 1,434 | 106.25% |
TSLA240405P00100000 | 2024-03-18 3:38PM EDT | 2024-04-05 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 546 | 2,905 | 95.31% |
TSLA240412P00100000 | 2024-03-18 3:54PM EDT | 2024-04-12 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 208 | 668 | 84.77% |
TSLA240419P00100000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 2,608 | 9,817 | 81.64% |
TSLA240426P00100000 | 2024-03-18 3:40PM EDT | 2024-04-26 | 0.17 | 0.14 | 0.20 | -0.13 | -43.33% | 263 | 10,486 | 77.44% |
TSLA240517P00100000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.37 | -0.22 | -37.93% | 231 | 6,798 | 69.92% |
TSLA240621P00100000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.73 | -0.34 | -31.78% | 1,545 | 26,688 | 62.74% |
TSLA240719P00100000 | 2024-03-18 3:51PM EDT | 2024-07-19 | 1.13 | 1.13 | 1.15 | -0.49 | -30.25% | 103 | 2,294 | 60.60% |
TSLA240816P00100000 | 2024-03-18 3:11PM EDT | 2024-08-16 | 1.58 | 1.57 | 1.61 | -0.59 | -27.19% | 519 | 1,877 | 58.94% |
TSLA240920P00100000 | 2024-03-18 2:31PM EDT | 2024-09-20 | 2.14 | 2.14 | 2.19 | -0.71 | -24.91% | 1,441 | 27,069 | 57.29% |
TSLA241018P00100000 | 2024-03-18 3:32PM EDT | 2024-10-18 | 2.71 | 2.71 | 2.78 | -0.79 | -22.57% | 488 | 460 | 56.89% |
TSLA241115P00100000 | 2024-03-18 3:45PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.55 | -0.98 | -21.88% | 38 | 2,523 | 57.32% |
TSLA241220P00100000 | 2024-03-18 3:30PM EDT | 2024-12-20 | 4.20 | 4.15 | 4.25 | -0.92 | -17.97% | 190 | 1,680 | 56.63% |
TSLA250117P00100000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 4.75 | 4.75 | 4.85 | -1.00 | -17.39% | 416 | 33,909 | 56.32% |
TSLA250321P00100000 | 2024-03-18 3:59PM EDT | 2025-03-21 | 5.97 | 5.85 | 6.05 | -0.98 | -14.10% | 66 | 918 | 55.13% |
TSLA250620P00100000 | 2024-03-18 1:34PM EDT | 2025-06-20 | 7.55 | 7.35 | 7.50 | -1.05 | -12.21% | 525 | 8,174 | 53.50% |
TSLA250919P00100000 | 2024-03-18 12:51PM EDT | 2025-09-19 | 8.90 | 8.70 | 8.90 | -1.03 | -10.37% | 6 | 596 | 52.20% |
TSLA251219P00100000 | 2024-03-18 10:13AM EDT | 2025-12-19 | 10.37 | 10.10 | 10.35 | -0.88 | -7.82% | 4 | 11,181 | 51.42% |
TSLA260116P00100000 | 2024-03-18 3:26PM EDT | 2026-01-16 | 10.62 | 10.50 | 10.70 | -1.08 | -9.23% | 179 | 1,994 | 51.11% |
TSLA260618P00100000 | 2024-03-18 3:36PM EDT | 2026-06-18 | 12.61 | 12.65 | 12.90 | -1.14 | -8.29% | 34 | 1,433 | 50.06% |