Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00245000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,049 | 200.00% |
TSLA240405C00245000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,186 | 2,255 | 77.73% |
TSLA240412C00245000 | 2024-03-28 3:39PM EDT | 2024-04-12 | 0.07 | 0.01 | 0.07 | -0.05 | -41.67% | 40 | 2,516 | 61.33% |
TSLA240419C00245000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.27 | 0.27 | 0.28 | -0.07 | -20.59% | 254 | 4,339 | 65.53% |
TSLA240426C00245000 | 2024-03-28 3:26PM EDT | 2024-04-26 | 0.50 | 0.16 | 0.53 | -0.13 | -20.63% | 20 | 256 | 59.47% |
TSLA240503C00245000 | 2024-03-28 1:24PM EDT | 2024-05-03 | 0.70 | 0.20 | 0.86 | -0.19 | -21.35% | 11 | 102 | 57.64% |
TSLA240517C00245000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 1.15 | 1.11 | 1.14 | -0.28 | -19.58% | 58 | 3,877 | 56.96% |
TSLA240621C00245000 | 2024-03-28 3:04PM EDT | 2024-06-21 | 2.49 | 2.38 | 2.45 | -0.28 | -10.11% | 1,473 | 2,567 | 52.70% |
TSLA240719C00245000 | 2024-03-28 3:27PM EDT | 2024-07-19 | 3.90 | 3.75 | 3.90 | -0.50 | -11.36% | 39 | 1,539 | 52.20% |
TSLA240816C00245000 | 2024-03-28 3:03PM EDT | 2024-08-16 | 5.30 | 5.10 | 5.25 | -0.50 | -8.62% | 91 | 2,466 | 51.53% |
TSLA240920C00245000 | 2024-03-28 3:31PM EDT | 2024-09-20 | 6.80 | 6.70 | 6.90 | -1.30 | -16.05% | 3 | 1,890 | 50.79% |
TSLA241018C00245000 | 2024-03-26 3:01PM EDT | 2024-10-18 | 9.40 | 8.35 | 8.55 | 0.00 | - | 32 | 232 | 51.25% |
TSLA241115C00245000 | 2024-03-28 3:50PM EDT | 2024-11-15 | 10.35 | 10.25 | 10.50 | -0.95 | -8.41% | 3 | 712 | 52.26% |
TSLA241220C00245000 | 2024-03-28 11:23AM EDT | 2024-12-20 | 12.50 | 12.00 | 12.25 | -0.70 | -5.30% | 7 | 20 | 52.12% |
TSLA250117C00245000 | 2024-03-28 3:03PM EDT | 2025-01-17 | 13.72 | 13.55 | 13.85 | -1.53 | -10.03% | 178 | 31 | 52.41% |
TSLA250321C00245000 | 2024-03-27 2:56PM EDT | 2025-03-21 | 19.00 | 17.05 | 17.35 | 0.00 | - | 1 | 333 | 53.08% |
TSLA250919C00245000 | 2024-03-28 11:15AM EDT | 2025-09-19 | 26.90 | 25.15 | 26.90 | -1.35 | -4.78% | 1 | 349 | 53.96% |
TSLA261218C00245000 | 2024-03-28 2:14PM EDT | 2026-12-18 | 46.42 | 44.35 | 47.35 | -1.27 | -2.66% | 2 | 21 | 56.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00245000 | 2024-03-12 12:37PM EDT | 2024-03-28 | 67.45 | 67.90 | 70.55 | 0.00 | - | 2 | 0 | 221.88% |
TSLA240405P00245000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 69.29 | 68.35 | 71.20 | +1.79 | +2.65% | 1 | 1 | 118.26% |
TSLA240419P00245000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 69.45 | 68.40 | 70.70 | +3.41 | +5.16% | 33 | 366 | 67.82% |
TSLA240426P00245000 | 2024-03-26 10:18AM EDT | 2024-04-26 | 68.25 | 68.40 | 70.80 | +6.25 | +10.08% | 1 | 1 | 60.74% |
TSLA240503P00245000 | 2024-03-28 9:38AM EDT | 2024-05-03 | 68.00 | 67.30 | 68.85 | -1.00 | -1.45% | - | - | 0.00% |
TSLA240517P00245000 | 2024-03-27 1:58PM EDT | 2024-05-17 | 65.63 | 68.00 | 70.70 | 0.00 | - | 3 | 981 | 60.69% |
TSLA240621P00245000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 69.72 | 68.70 | 71.05 | +3.27 | +4.92% | 2 | 707 | 49.18% |
TSLA240719P00245000 | 2024-03-28 1:27PM EDT | 2024-07-19 | 69.33 | 70.05 | 71.90 | -0.67 | -0.96% | 1 | 314 | 47.17% |
TSLA240816P00245000 | 2024-03-20 1:23PM EDT | 2024-08-16 | 73.32 | 70.60 | 72.45 | 0.00 | - | 5 | 90 | 44.54% |
TSLA240920P00245000 | 2024-03-26 2:52PM EDT | 2024-09-20 | 69.25 | 71.40 | 73.10 | 0.00 | - | 17 | 2,080 | 42.15% |
TSLA241018P00245000 | 2024-03-26 12:20PM EDT | 2024-10-18 | 69.15 | 72.00 | 73.25 | 0.00 | - | 1 | 15 | 39.62% |
TSLA241115P00245000 | 2024-03-26 10:40AM EDT | 2024-11-15 | 68.83 | 73.45 | 75.00 | 0.00 | - | 1 | 47 | 41.83% |
TSLA241220P00245000 | 2024-03-28 12:12PM EDT | 2024-12-20 | 74.20 | 74.25 | 75.85 | +3.90 | +5.55% | 1 | 7 | 40.96% |
TSLA250117P00245000 | 2024-03-28 12:00PM EDT | 2025-01-17 | 74.92 | 74.95 | 76.60 | +1.82 | +2.49% | 1 | 15 | 40.55% |
TSLA250321P00245000 | 2024-03-28 2:49PM EDT | 2025-03-21 | 77.00 | 76.80 | 78.50 | +4.90 | +6.80% | 1 | 65 | 40.26% |
TSLA250919P00245000 | 2024-03-20 3:34PM EDT | 2025-09-19 | 81.00 | 80.55 | 82.65 | 0.00 | - | 1 | 145 | 38.47% |