Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00150000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 25.95 | 24.90 | 27.00 | -4.30 | -14.21% | 312 | 474 | 161.33% |
TSLA240405C00150000 | 2024-03-28 3:40PM EDT | 2024-04-05 | 26.18 | 25.50 | 27.45 | -3.62 | -12.15% | 91 | 289 | 72.46% |
TSLA240412C00150000 | 2024-03-28 3:44PM EDT | 2024-04-12 | 26.65 | 25.70 | 27.85 | -4.35 | -14.03% | 33 | 339 | 59.69% |
TSLA240419C00150000 | 2024-03-28 3:34PM EDT | 2024-04-19 | 27.86 | 26.90 | 28.15 | -3.49 | -11.13% | 203 | 8,986 | 58.91% |
TSLA240426C00150000 | 2024-03-28 2:50PM EDT | 2024-04-26 | 29.30 | 28.30 | 30.05 | -3.77 | -11.40% | 140 | 466 | 65.56% |
TSLA240503C00150000 | 2024-03-28 2:09PM EDT | 2024-05-03 | 30.60 | 28.55 | 30.85 | -1.11 | -3.50% | 3 | 24 | 62.62% |
TSLA240517C00150000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 30.70 | 29.90 | 31.80 | -3.80 | -11.01% | 206 | 3,426 | 59.67% |
TSLA240621C00150000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 33.66 | 32.85 | 34.65 | -3.49 | -9.39% | 53 | 4,854 | 57.32% |
TSLA240719C00150000 | 2024-03-27 2:49PM EDT | 2024-07-19 | 39.77 | 35.30 | 37.05 | 0.00 | - | 8 | 524 | 57.59% |
TSLA240816C00150000 | 2024-03-28 3:23PM EDT | 2024-08-16 | 38.15 | 38.30 | 38.45 | -2.46 | -6.06% | 4 | 245 | 57.75% |
TSLA240920C00150000 | 2024-03-28 3:15PM EDT | 2024-09-20 | 40.82 | 40.65 | 40.85 | -3.18 | -7.23% | 39 | 2,005 | 57.57% |
TSLA241018C00150000 | 2024-03-28 3:49PM EDT | 2024-10-18 | 42.49 | 41.80 | 42.95 | -4.91 | -10.36% | 16 | 60 | 57.18% |
TSLA241115C00150000 | 2024-03-27 9:48AM EDT | 2024-11-15 | 46.40 | 44.00 | 45.85 | 0.00 | - | 16 | 221 | 59.01% |
TSLA241220C00150000 | 2024-03-26 11:14AM EDT | 2024-12-20 | 52.60 | 46.05 | 47.85 | 0.00 | - | 6 | 394 | 58.98% |
TSLA250117C00150000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 48.50 | 47.65 | 49.55 | -3.75 | -7.18% | 68 | 9,319 | 59.19% |
TSLA250321C00150000 | 2024-03-28 12:09PM EDT | 2025-03-21 | 52.64 | 51.90 | 52.25 | -2.74 | -4.95% | 30 | 642 | 59.60% |
TSLA250620C00150000 | 2024-03-28 2:47PM EDT | 2025-06-20 | 57.00 | 55.50 | 57.50 | -2.82 | -4.71% | 37 | 1,815 | 59.90% |
TSLA250919C00150000 | 2024-03-27 12:11PM EDT | 2025-09-19 | 63.60 | 59.45 | 61.55 | 0.00 | - | 1 | 145 | 60.17% |
TSLA251219C00150000 | 2024-03-28 11:46AM EDT | 2025-12-19 | 64.79 | 63.20 | 65.40 | +0.14 | +0.22% | 1 | 1,296 | 60.57% |
TSLA260116C00150000 | 2024-03-28 3:56PM EDT | 2026-01-16 | 65.45 | 64.30 | 66.50 | -3.05 | -4.45% | 847 | 3,427 | 60.66% |
TSLA260618C00150000 | 2024-03-28 2:59PM EDT | 2026-06-18 | 70.80 | 70.00 | 72.35 | -3.00 | -4.07% | 9 | 1,786 | 61.33% |
TSLA261218C00150000 | 2024-03-28 3:59PM EDT | 2026-12-18 | 77.12 | 76.40 | 79.05 | -2.88 | -3.60% | 43 | 52 | 62.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00150000 | 2024-03-28 3:31PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 25,003 | 106.25% |
TSLA240405P00150000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.28 | 0.26 | 0.29 | +0.05 | +21.74% | 13,335 | 12,243 | 59.38% |
TSLA240412P00150000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.62 | 0.63 | 0.67 | +0.14 | +29.17% | 2,070 | 6,711 | 53.66% |
TSLA240419P00150000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.60 | 1.56 | 1.63 | +0.40 | +33.33% | 2,470 | 35,168 | 57.35% |
TSLA240426P00150000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 2.43 | 2.35 | 2.48 | +0.55 | +29.26% | 1,070 | 44,379 | 57.72% |
TSLA240503P00150000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 2.99 | 1.81 | 3.10 | +0.59 | +24.58% | 93 | 519 | 52.28% |
TSLA240517P00150000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 3.85 | 3.80 | 3.90 | +0.65 | +20.31% | 1,034 | 10,314 | 53.00% |
TSLA240621P00150000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 5.90 | 5.90 | 6.00 | +0.75 | +14.56% | 548 | 23,076 | 49.76% |
TSLA240719P00150000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 7.70 | 7.70 | 7.80 | +0.85 | +12.41% | 96 | 7,384 | 49.28% |
TSLA240816P00150000 | 2024-03-28 3:27PM EDT | 2024-08-16 | 9.28 | 9.25 | 9.35 | +0.68 | +7.91% | 57 | 11,609 | 48.66% |
TSLA240920P00150000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 10.90 | 10.80 | 11.00 | +0.90 | +9.00% | 224 | 32,004 | 47.78% |
TSLA241018P00150000 | 2024-03-28 12:08PM EDT | 2024-10-18 | 12.35 | 12.25 | 12.45 | +0.86 | +7.48% | 5 | 5,343 | 47.77% |
TSLA241115P00150000 | 2024-03-26 1:55PM EDT | 2024-11-15 | 13.30 | 13.90 | 14.10 | 0.00 | - | 95 | 3,070 | 48.36% |
TSLA241220P00150000 | 2024-03-28 3:42PM EDT | 2024-12-20 | 15.45 | 15.30 | 15.45 | +1.10 | +7.67% | 33 | 20,392 | 47.78% |
TSLA250117P00150000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 16.55 | 16.25 | 16.60 | +1.00 | +6.43% | 490 | 28,821 | 47.63% |
TSLA250321P00150000 | 2024-03-28 2:54PM EDT | 2025-03-21 | 18.65 | 18.60 | 18.85 | +1.09 | +6.21% | 35 | 3,120 | 47.08% |
TSLA250620P00150000 | 2024-03-28 3:52PM EDT | 2025-06-20 | 21.61 | 21.30 | 21.80 | +0.96 | +4.65% | 35 | 6,609 | 46.51% |
TSLA250919P00150000 | 2024-03-27 1:38PM EDT | 2025-09-19 | 23.88 | 23.65 | 24.35 | +0.73 | +3.15% | 2 | 721 | 45.92% |
TSLA251219P00150000 | 2024-03-28 3:31PM EDT | 2025-12-19 | 26.45 | 25.95 | 26.80 | +1.02 | +4.01% | 4 | 5,222 | 45.60% |
TSLA260116P00150000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 27.07 | 26.70 | 27.50 | +0.29 | +1.08% | 6 | 3,376 | 45.49% |
TSLA260618P00150000 | 2024-03-28 2:04PM EDT | 2026-06-18 | 30.65 | 29.80 | 31.70 | +1.18 | +4.00% | 37 | 2,662 | 45.71% |
TSLA261218P00150000 | 2024-03-28 3:05PM EDT | 2026-12-18 | 33.25 | 33.00 | 34.15 | +0.45 | +1.37% | 3 | 95 | 43.80% |