Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00150000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 24.10 | 23.70 | 24.35 | +9.75 | +67.94% | 3,649 | 3,320 | 74.61% |
TSLA240328C00150000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 24.40 | 24.25 | 24.75 | +9.25 | +61.06% | 248 | 412 | 63.57% |
TSLA240405C00150000 | 2024-03-18 3:39PM EDT | 2024-04-05 | 25.80 | 25.00 | 25.60 | 0.00 | - | 67 | 351 | 59.57% |
TSLA240412C00150000 | 2024-03-18 3:36PM EDT | 2024-04-12 | 26.54 | 25.90 | 26.35 | +8.69 | +48.68% | 37 | 190 | 58.91% |
TSLA240419C00150000 | 2024-03-18 3:49PM EDT | 2024-04-19 | 27.50 | 27.15 | 27.55 | 0.00 | - | 180 | 8,738 | 61.57% |
TSLA240426C00150000 | 2024-03-18 3:35PM EDT | 2024-04-26 | 28.73 | 28.15 | 28.65 | 0.00 | - | 319 | 453 | 62.49% |
TSLA240517C00150000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 30.31 | 30.15 | 30.35 | +7.78 | +34.53% | 1,213 | 2,415 | 59.27% |
TSLA240621C00150000 | 2024-03-18 3:55PM EDT | 2024-06-21 | 32.94 | 32.95 | 33.25 | +7.08 | +27.38% | 52 | 4,825 | 57.32% |
TSLA240719C00150000 | 2024-03-18 12:57PM EDT | 2024-07-19 | 34.80 | 35.40 | 35.65 | +7.40 | +27.01% | 8 | 498 | 57.71% |
TSLA240816C00150000 | 2024-03-18 11:16AM EDT | 2024-08-16 | 37.45 | 37.60 | 37.85 | +7.25 | +24.01% | 16 | 228 | 57.97% |
TSLA240920C00150000 | 2024-03-18 3:57PM EDT | 2024-09-20 | 39.93 | 39.85 | 40.20 | +7.43 | +22.86% | 97 | 2,056 | 57.70% |
TSLA241018C00150000 | 2024-03-18 11:49AM EDT | 2024-10-18 | 41.55 | 41.85 | 42.30 | +7.65 | +22.57% | 5 | 66 | 58.31% |
TSLA241115C00150000 | 2024-03-15 1:05PM EDT | 2024-11-15 | 35.65 | 44.05 | 44.45 | 0.00 | - | 51 | 179 | 59.31% |
TSLA241220C00150000 | 2024-03-18 3:17PM EDT | 2024-12-20 | 46.00 | 46.20 | 46.50 | +7.30 | +18.86% | 40 | 343 | 59.47% |
TSLA250117C00150000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 48.05 | 48.05 | 48.10 | +7.37 | +18.12% | 435 | 9,673 | 59.82% |
TSLA250321C00150000 | 2024-03-18 2:46PM EDT | 2025-03-21 | 51.20 | 51.10 | 51.50 | +7.87 | +18.16% | 49 | 570 | 59.83% |
TSLA250620C00150000 | 2024-03-18 3:14PM EDT | 2025-06-20 | 55.20 | 55.40 | 55.70 | +8.35 | +17.82% | 66 | 1,636 | 59.93% |
TSLA250919C00150000 | 2024-03-18 2:30PM EDT | 2025-09-19 | 59.85 | 59.25 | 59.70 | 0.00 | - | 5 | 121 | 60.14% |
TSLA251219C00150000 | 2024-03-18 3:58PM EDT | 2025-12-19 | 63.05 | 62.95 | 63.40 | +8.14 | +14.82% | 7 | 1,291 | 60.46% |
TSLA260116C00150000 | 2024-03-18 3:59PM EDT | 2026-01-16 | 64.38 | 64.05 | 64.55 | +8.58 | +15.38% | 239 | 3,130 | 60.61% |
TSLA260618C00150000 | 2024-03-18 3:42PM EDT | 2026-06-18 | 70.00 | 69.60 | 70.15 | +8.30 | +13.45% | 290 | 1,543 | 61.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00150000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.11 | 0.10 | 0.11 | 0.00 | - | 25,542 | 16,241 | 70.90% |
TSLA240328P00150000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.37 | 0.36 | 0.37 | -1.05 | -73.94% | 14,188 | 21,054 | 56.40% |
TSLA240405P00150000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 1.17 | 1.10 | 1.16 | -1.70 | -59.23% | 4,258 | 8,512 | 55.66% |
TSLA240412P00150000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 1.67 | 1.61 | 1.67 | 0.00 | - | 1,690 | 3,909 | 52.97% |
TSLA240419P00150000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 2.73 | 2.70 | 2.75 | -2.37 | -46.47% | 9,145 | 25,620 | 55.98% |
TSLA240426P00150000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 3.51 | 3.45 | 3.55 | -2.49 | -41.50% | 13,017 | 13,113 | 55.99% |
TSLA240517P00150000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 4.98 | 4.90 | 5.00 | -2.77 | -35.74% | 2,483 | 8,780 | 52.53% |
TSLA240621P00150000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 7.07 | 7.00 | 7.15 | -2.93 | -29.30% | 1,552 | 17,779 | 49.99% |
TSLA240719P00150000 | 2024-03-18 3:39PM EDT | 2024-07-19 | 8.70 | 8.80 | 8.90 | -3.30 | -27.50% | 226 | 7,134 | 49.41% |
TSLA240816P00150000 | 2024-03-18 3:18PM EDT | 2024-08-16 | 10.48 | 10.35 | 10.50 | -3.15 | -23.11% | 103 | 8,285 | 49.01% |
TSLA240920P00150000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 12.05 | 11.95 | 12.15 | -3.05 | -20.20% | 302 | 24,735 | 48.18% |
TSLA241018P00150000 | 2024-03-18 3:25PM EDT | 2024-10-18 | 13.45 | 13.40 | 13.55 | -3.10 | -18.73% | 2,363 | 3,089 | 48.06% |
TSLA241115P00150000 | 2024-03-18 3:30PM EDT | 2024-11-15 | 15.00 | 15.00 | 15.25 | -3.26 | -17.85% | 29 | 2,989 | 48.75% |
TSLA241220P00150000 | 2024-03-18 3:53PM EDT | 2024-12-20 | 16.65 | 16.45 | 16.65 | -2.80 | -14.40% | 1,295 | 19,793 | 48.29% |
TSLA250117P00150000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 17.70 | 17.55 | 17.75 | -2.85 | -13.87% | 2,007 | 28,924 | 48.05% |
TSLA250321P00150000 | 2024-03-18 3:53PM EDT | 2025-03-21 | 19.91 | 19.70 | 19.95 | -2.85 | -12.52% | 21 | 2,214 | 47.42% |
TSLA250620P00150000 | 2024-03-18 3:42PM EDT | 2025-06-20 | 22.45 | 22.45 | 22.65 | -2.85 | -11.26% | 92 | 6,559 | 46.49% |
TSLA250919P00150000 | 2024-03-18 3:48PM EDT | 2025-09-19 | 24.89 | 24.85 | 25.10 | 0.00 | - | 3 | 715 | 45.81% |
TSLA251219P00150000 | 2024-03-18 3:52PM EDT | 2025-12-19 | 27.30 | 27.15 | 27.45 | -2.50 | -8.39% | 1,489 | 4,617 | 45.40% |
TSLA260116P00150000 | 2024-03-18 3:15PM EDT | 2026-01-16 | 27.87 | 27.75 | 28.10 | -2.63 | -8.62% | 79 | 3,105 | 45.25% |
TSLA260618P00150000 | 2024-03-18 3:59PM EDT | 2026-06-18 | 31.45 | 31.05 | 31.45 | -2.06 | -6.15% | 66 | 2,503 | 44.57% |