Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00200000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 16,293 | 23,072 | 66.41% |
TSLA240328C00200000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.45 | 0.45 | 0.47 | +0.21 | +87.50% | 12,185 | 19,717 | 55.23% |
TSLA240405C00200000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 1.44 | 1.38 | 1.45 | +0.71 | +97.26% | 7,392 | 7,513 | 55.01% |
TSLA240412C00200000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 2.12 | 2.10 | 2.16 | +0.98 | +85.96% | 3,232 | 4,640 | 53.25% |
TSLA240419C00200000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 3.42 | 3.40 | 3.50 | +1.46 | +74.49% | 11,600 | 25,044 | 56.25% |
TSLA240426C00200000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 4.25 | 4.25 | 4.40 | +1.70 | +66.67% | 2,188 | 2,195 | 55.95% |
TSLA240517C00200000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 6.15 | 6.10 | 6.25 | +2.20 | +55.70% | 5,001 | 61,163 | 53.02% |
TSLA240621C00200000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 9.05 | 8.95 | 9.10 | +2.85 | +45.97% | 2,746 | 22,254 | 51.15% |
TSLA240719C00200000 | 2024-03-18 3:57PM EDT | 2024-07-19 | 11.62 | 11.55 | 11.70 | +3.31 | +39.83% | 837 | 5,822 | 51.84% |
TSLA240816C00200000 | 2024-03-18 3:54PM EDT | 2024-08-16 | 13.72 | 13.80 | 13.95 | +3.52 | +34.51% | 621 | 1,880 | 52.05% |
TSLA240920C00200000 | 2024-03-18 3:50PM EDT | 2024-09-20 | 16.30 | 16.15 | 16.40 | +3.99 | +32.41% | 448 | 7,247 | 51.86% |
TSLA241018C00200000 | 2024-03-18 3:39PM EDT | 2024-10-18 | 18.72 | 18.40 | 18.65 | +4.80 | +34.48% | 110 | 627 | 52.65% |
TSLA241115C00200000 | 2024-03-18 2:49PM EDT | 2024-11-15 | 20.85 | 20.80 | 21.10 | +4.40 | +26.75% | 46 | 1,892 | 53.84% |
TSLA241220C00200000 | 2024-03-18 3:59PM EDT | 2024-12-20 | 23.20 | 23.05 | 23.25 | +5.10 | +28.18% | 328 | 4,291 | 53.97% |
TSLA250117C00200000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 24.85 | 24.80 | 25.00 | +4.85 | +24.25% | 1,247 | 33,923 | 54.20% |
TSLA250321C00200000 | 2024-03-18 3:51PM EDT | 2025-03-21 | 28.60 | 28.65 | 28.85 | +5.20 | +22.22% | 357 | 4,197 | 54.87% |
TSLA250620C00200000 | 2024-03-18 3:50PM EDT | 2025-06-20 | 33.65 | 33.50 | 33.70 | +5.90 | +21.26% | 124 | 9,094 | 55.38% |
TSLA250919C00200000 | 2024-03-18 2:07PM EDT | 2025-09-19 | 38.00 | 38.00 | 38.30 | +6.15 | +19.31% | 93 | 1,099 | 55.97% |
TSLA251219C00200000 | 2024-03-18 3:47PM EDT | 2025-12-19 | 42.48 | 42.25 | 42.60 | +6.23 | +17.19% | 121 | 8,586 | 56.56% |
TSLA260116C00200000 | 2024-03-18 3:46PM EDT | 2026-01-16 | 43.50 | 43.50 | 43.90 | +6.07 | +16.22% | 180 | 6,856 | 56.75% |
TSLA260618C00200000 | 2024-03-18 3:58PM EDT | 2026-06-18 | 49.85 | 49.90 | 50.50 | +6.65 | +15.39% | 1,078 | 5,740 | 57.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00200000 | 2024-03-18 2:46PM EDT | 2024-03-22 | 26.20 | 25.65 | 26.90 | -11.19 | -29.93% | 93 | 64 | 63.28% |
TSLA240328P00200000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 26.50 | 26.05 | 26.70 | -9.94 | -27.28% | 124 | 1,530 | 56.30% |
TSLA240405P00200000 | 2024-03-18 3:53PM EDT | 2024-04-05 | 27.36 | 26.90 | 27.30 | -9.69 | -26.15% | 123 | 1,507 | 51.15% |
TSLA240412P00200000 | 2024-03-18 3:01PM EDT | 2024-04-12 | 27.94 | 27.50 | 27.90 | -9.78 | -25.93% | 30 | 355 | 49.44% |
TSLA240419P00200000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 28.80 | 28.55 | 28.95 | -8.65 | -23.10% | 217 | 14,481 | 50.15% |
TSLA240426P00200000 | 2024-03-18 3:33PM EDT | 2024-04-26 | 29.08 | 29.10 | 30.05 | -9.17 | -23.97% | 12 | 157 | 50.51% |
TSLA240517P00200000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 30.77 | 30.55 | 31.00 | -8.16 | -20.96% | 240 | 9,370 | 47.21% |
TSLA240621P00200000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 32.95 | 32.55 | 33.05 | -7.45 | -18.44% | 68 | 27,594 | 44.34% |
TSLA240719P00200000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 34.70 | 34.35 | 34.90 | -7.40 | -17.58% | 34 | 4,492 | 44.09% |
TSLA240816P00200000 | 2024-03-18 12:49PM EDT | 2024-08-16 | 36.30 | 35.90 | 36.45 | -6.95 | -16.07% | 35 | 1,646 | 43.55% |
TSLA240920P00200000 | 2024-03-18 3:50PM EDT | 2024-09-20 | 37.65 | 37.60 | 37.90 | -6.90 | -15.49% | 14 | 14,377 | 42.34% |
TSLA241018P00200000 | 2024-03-18 12:47PM EDT | 2024-10-18 | 39.44 | 39.15 | 39.45 | -6.35 | -13.87% | 22 | 153 | 42.52% |
TSLA241115P00200000 | 2024-03-15 1:23PM EDT | 2024-11-15 | 48.03 | 40.70 | 41.15 | 0.00 | - | 3 | 1,121 | 43.09% |
TSLA241220P00200000 | 2024-03-18 3:51PM EDT | 2024-12-20 | 42.42 | 42.20 | 42.50 | -5.94 | -12.28% | 61 | 3,469 | 42.56% |
TSLA250117P00200000 | 2024-03-18 3:33PM EDT | 2025-01-17 | 43.20 | 43.30 | 43.60 | -6.30 | -12.73% | 240 | 36,739 | 42.33% |
TSLA250321P00200000 | 2024-03-18 3:40PM EDT | 2025-03-21 | 45.65 | 45.65 | 46.05 | -6.12 | -11.82% | 2 | 214 | 42.09% |
TSLA250620P00200000 | 2024-03-15 3:56PM EDT | 2025-06-20 | 53.99 | 48.65 | 49.00 | 0.00 | - | 11 | 9,642 | 41.51% |
TSLA250919P00200000 | 2024-03-15 1:02PM EDT | 2025-09-19 | 54.38 | 51.30 | 51.75 | -3.22 | -5.59% | 4 | 3,816 | 41.16% |
TSLA251219P00200000 | 2024-03-18 1:01PM EDT | 2025-12-19 | 54.59 | 53.80 | 54.20 | -3.88 | -6.64% | 30 | 7,749 | 40.79% |
TSLA260116P00200000 | 2024-03-18 2:41PM EDT | 2026-01-16 | 54.75 | 54.50 | 54.95 | -4.45 | -7.52% | 14 | 7,825 | 40.73% |
TSLA260618P00200000 | 2024-03-18 11:36AM EDT | 2026-06-18 | 58.50 | 58.15 | 58.65 | -4.30 | -6.85% | 10 | 2,219 | 40.31% |