Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00165000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 12.72 | 12.30 | 13.60 | -3.46 | -21.38% | 846 | 1,819 | 60.60% |
TSLA240412C00165000 | 2024-03-28 3:51PM EDT | 2024-04-12 | 13.50 | 13.15 | 14.80 | -3.75 | -21.74% | 98 | 1,090 | 53.42% |
TSLA240419C00165000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 16.20 | 14.95 | 17.30 | -3.20 | -16.49% | 99 | 7,677 | 58.79% |
TSLA240426C00165000 | 2024-03-28 3:38PM EDT | 2024-04-26 | 17.28 | 17.70 | 17.90 | -3.72 | -17.71% | 38 | 475 | 60.72% |
TSLA240503C00165000 | 2024-03-28 1:17PM EDT | 2024-05-03 | 18.50 | 17.45 | 18.80 | -3.73 | -16.78% | 27 | 44 | 56.13% |
TSLA240517C00165000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 20.29 | 19.65 | 20.85 | -3.26 | -13.84% | 136 | 4,161 | 56.59% |
TSLA240621C00165000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 23.85 | 23.25 | 24.35 | -2.46 | -9.35% | 53 | 1,192 | 54.71% |
TSLA240719C00165000 | 2024-03-27 2:37PM EDT | 2024-07-19 | 30.10 | 25.35 | 27.30 | 0.00 | - | 10 | 615 | 54.36% |
TSLA240816C00165000 | 2024-03-28 3:54PM EDT | 2024-08-16 | 29.00 | 28.95 | 29.20 | -3.80 | -11.59% | 14 | 500 | 55.39% |
TSLA240920C00165000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 31.75 | 31.65 | 31.80 | -1.60 | -4.80% | 15 | 776 | 55.37% |
TSLA241018C00165000 | 2024-03-28 1:26PM EDT | 2024-10-18 | 34.80 | 33.20 | 34.55 | -2.60 | -6.95% | 118 | 1,283 | 55.80% |
TSLA241115C00165000 | 2024-03-28 9:55AM EDT | 2024-11-15 | 36.75 | 36.00 | 37.05 | -2.22 | -5.70% | 1 | 444 | 57.39% |
TSLA241220C00165000 | 2024-03-27 1:07PM EDT | 2024-12-20 | 39.95 | 37.70 | 39.25 | -1.70 | -4.08% | 1 | 322 | 56.98% |
TSLA250117C00165000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 40.00 | 39.50 | 41.05 | -3.40 | -7.83% | 13 | 1,759 | 57.27% |
TSLA250321C00165000 | 2024-03-28 3:31PM EDT | 2025-03-21 | 43.99 | 43.90 | 44.25 | -3.36 | -7.10% | 18 | 15,154 | 57.89% |
TSLA250620C00165000 | 2024-03-27 2:12PM EDT | 2025-06-20 | 51.85 | 47.90 | 49.65 | 0.00 | - | 6 | 1,309 | 58.26% |
TSLA250919C00165000 | 2024-03-28 1:57PM EDT | 2025-09-19 | 53.90 | 52.15 | 54.00 | -1.70 | -3.06% | 3 | 57 | 58.66% |
TSLA251219C00165000 | 2024-03-28 10:33AM EDT | 2025-12-19 | 57.70 | 56.15 | 58.15 | -2.30 | -3.83% | 3 | 477 | 59.17% |
TSLA260116C00165000 | 2024-03-28 1:40PM EDT | 2026-01-16 | 59.45 | 57.30 | 59.35 | -1.55 | -2.54% | 4 | 508 | 59.29% |
TSLA260618C00165000 | 2024-03-28 3:26PM EDT | 2026-06-18 | 64.54 | 63.25 | 65.65 | -2.59 | -3.86% | 2 | 567 | 60.04% |
TSLA261218C00165000 | 2024-03-28 1:59PM EDT | 2026-12-18 | 71.50 | 68.70 | 72.80 | -2.50 | -3.38% | 4 | 38 | 60.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00165000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.64 | 1.60 | 1.67 | +0.43 | +35.54% | 11,365 | 23,419 | 53.69% |
TSLA240412P00165000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 2.72 | 2.72 | 2.81 | +0.64 | +30.77% | 4,737 | 5,916 | 50.15% |
TSLA240419P00165000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.80 | 4.75 | 4.90 | +0.99 | +25.98% | 1,741 | 16,729 | 55.40% |
TSLA240426P00165000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 6.10 | 6.05 | 6.15 | +1.10 | +22.00% | 692 | 6,517 | 55.58% |
TSLA240503P00165000 | 2024-03-28 3:51PM EDT | 2024-05-03 | 6.75 | 6.35 | 7.40 | +0.94 | +16.18% | 142 | 302 | 53.82% |
TSLA240517P00165000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 8.15 | 8.10 | 8.25 | +1.15 | +16.43% | 798 | 12,815 | 51.20% |
TSLA240621P00165000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 10.75 | 10.80 | 10.95 | +1.15 | +11.98% | 273 | 9,042 | 48.18% |
TSLA240719P00165000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 13.06 | 12.95 | 13.15 | +1.41 | +12.10% | 91 | 3,132 | 47.84% |
TSLA240816P00165000 | 2024-03-28 3:22PM EDT | 2024-08-16 | 14.74 | 14.70 | 14.85 | +1.19 | +8.78% | 196 | 7,908 | 47.00% |
TSLA240920P00165000 | 2024-03-28 3:28PM EDT | 2024-09-20 | 16.65 | 16.55 | 16.75 | +1.10 | +7.07% | 31 | 10,526 | 46.23% |
TSLA241018P00165000 | 2024-03-28 11:52AM EDT | 2024-10-18 | 17.90 | 18.15 | 18.35 | +1.00 | +5.92% | 1 | 3,520 | 46.20% |
TSLA241115P00165000 | 2024-03-28 12:36PM EDT | 2024-11-15 | 19.50 | 19.90 | 20.15 | +0.87 | +4.67% | 5 | 3,380 | 46.75% |
TSLA241220P00165000 | 2024-03-28 3:49PM EDT | 2024-12-20 | 21.60 | 21.35 | 21.60 | +1.20 | +5.88% | 13 | 1,930 | 46.16% |
TSLA250117P00165000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 22.70 | 22.50 | 22.85 | +1.25 | +5.83% | 51 | 14,263 | 46.03% |
TSLA250321P00165000 | 2024-03-27 12:02PM EDT | 2025-03-21 | 25.10 | 24.95 | 25.20 | +1.10 | +4.58% | 1 | 7,357 | 45.40% |
TSLA250620P00165000 | 2024-03-28 3:24PM EDT | 2025-06-20 | 28.15 | 27.95 | 28.45 | +0.95 | +3.49% | 15 | 5,504 | 45.02% |
TSLA250919P00165000 | 2024-03-28 11:59AM EDT | 2025-09-19 | 30.67 | 30.45 | 31.20 | +1.09 | +3.68% | 1 | 550 | 44.52% |
TSLA251219P00165000 | 2024-03-28 2:29PM EDT | 2025-12-19 | 33.30 | 32.90 | 33.80 | +1.20 | +3.74% | 254 | 8,516 | 44.24% |
TSLA260116P00165000 | 2024-03-26 1:47PM EDT | 2026-01-16 | 33.06 | 33.60 | 34.50 | 0.00 | - | 206 | 4,259 | 44.09% |
TSLA260618P00165000 | 2024-03-28 3:59PM EDT | 2026-06-18 | 37.95 | 36.45 | 38.95 | +2.26 | +6.33% | 12 | 1,585 | 44.36% |