Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00250000 | 2024-03-18 3:47PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 3,328 | 109.38% |
TSLA240328C00250000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 555 | 7,050 | 82.81% |
TSLA240405C00250000 | 2024-03-18 3:53PM EDT | 2024-04-05 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 245 | 1,317 | 70.70% |
TSLA240412C00250000 | 2024-03-18 3:29PM EDT | 2024-04-12 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 588 | 1,461 | 63.67% |
TSLA240419C00250000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.40 | 0.40 | 0.41 | +0.13 | +48.15% | 2,805 | 21,158 | 63.67% |
TSLA240426C00250000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 0.59 | 0.59 | 0.60 | +0.19 | +47.50% | 111 | 239 | 61.65% |
TSLA240517C00250000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 1.09 | 1.08 | 1.11 | +0.35 | +47.30% | 3,522 | 14,809 | 55.98% |
TSLA240621C00250000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 2.17 | 2.16 | 2.19 | +0.67 | +44.67% | 1,621 | 18,141 | 52.09% |
TSLA240719C00250000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 3.35 | 3.35 | 3.45 | +1.07 | +46.93% | 860 | 4,525 | 51.64% |
TSLA240816C00250000 | 2024-03-18 3:57PM EDT | 2024-08-16 | 4.60 | 4.55 | 4.70 | +1.33 | +40.67% | 254 | 2,568 | 51.12% |
TSLA240920C00250000 | 2024-03-18 3:55PM EDT | 2024-09-20 | 6.05 | 6.00 | 6.15 | +1.70 | +39.08% | 1,005 | 9,389 | 50.39% |
TSLA241018C00250000 | 2024-03-18 3:56PM EDT | 2024-10-18 | 7.60 | 7.50 | 7.65 | +2.12 | +38.69% | 60 | 864 | 50.81% |
TSLA241115C00250000 | 2024-03-18 3:13PM EDT | 2024-11-15 | 9.25 | 9.25 | 9.45 | +2.25 | +32.14% | 298 | 1,350 | 51.78% |
TSLA241220C00250000 | 2024-03-18 3:52PM EDT | 2024-12-20 | 11.01 | 11.00 | 11.15 | +2.77 | +33.62% | 200 | 3,107 | 51.84% |
TSLA250117C00250000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 12.47 | 12.40 | 12.60 | +2.97 | +31.26% | 1,831 | 34,950 | 52.02% |
TSLA250321C00250000 | 2024-03-18 3:58PM EDT | 2025-03-21 | 15.75 | 15.70 | 15.95 | +3.40 | +27.53% | 234 | 1,637 | 52.70% |
TSLA250620C00250000 | 2024-03-18 3:57PM EDT | 2025-06-20 | 20.25 | 20.20 | 20.40 | +3.94 | +24.16% | 643 | 5,341 | 53.33% |
TSLA250919C00250000 | 2024-03-18 3:54PM EDT | 2025-09-19 | 24.35 | 24.40 | 24.70 | +4.35 | +21.75% | 18 | 749 | 53.88% |
TSLA251219C00250000 | 2024-03-18 3:59PM EDT | 2025-12-19 | 28.75 | 28.50 | 28.85 | +5.15 | +21.82% | 203 | 5,726 | 54.47% |
TSLA260116C00250000 | 2024-03-18 3:59PM EDT | 2026-01-16 | 30.15 | 29.80 | 30.15 | +5.46 | +22.11% | 320 | 5,016 | 54.72% |
TSLA260618C00250000 | 2024-03-18 3:16PM EDT | 2026-06-18 | 36.29 | 36.35 | 36.75 | +5.33 | +17.22% | 288 | 6,827 | 55.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00250000 | 2024-03-05 10:36AM EDT | 2024-03-22 | 67.10 | 75.45 | 76.85 | 0.00 | - | 4 | 0 | 130.47% |
TSLA240328P00250000 | 2024-03-18 3:16PM EDT | 2024-03-28 | 76.54 | 75.60 | 76.85 | -3.76 | -4.68% | 3 | 4 | 94.14% |
TSLA240405P00250000 | 2024-03-13 11:51AM EDT | 2024-04-05 | 78.00 | 75.50 | 76.95 | 0.00 | - | 4 | 0 | 70.31% |
TSLA240412P00250000 | 2024-03-18 9:36AM EDT | 2024-04-12 | 82.50 | 75.45 | 77.00 | -6.00 | -6.78% | 30 | - | 59.67% |
TSLA240419P00250000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 76.25 | 75.65 | 76.80 | -10.45 | -12.05% | 1,111 | 739 | 52.73% |
TSLA240426P00250000 | 2024-03-18 10:52AM EDT | 2024-04-26 | 78.20 | 75.40 | 77.10 | -9.85 | -11.19% | 3 | - | 67.94% |
TSLA240517P00250000 | 2024-03-18 11:41AM EDT | 2024-05-17 | 77.00 | 75.60 | 76.90 | -9.90 | -11.39% | 16 | 205 | 52.37% |
TSLA240621P00250000 | 2024-03-18 3:42PM EDT | 2024-06-21 | 76.45 | 76.30 | 76.90 | -10.32 | -11.89% | 343 | 7,678 | 41.65% |
TSLA240719P00250000 | 2024-03-18 11:25AM EDT | 2024-07-19 | 76.60 | 76.70 | 77.35 | -10.35 | -11.90% | 17 | 901 | 40.16% |
TSLA240816P00250000 | 2024-03-15 11:35AM EDT | 2024-08-16 | 87.50 | 77.20 | 77.85 | 0.00 | - | 2 | 132 | 39.14% |
TSLA240920P00250000 | 2024-03-18 3:37PM EDT | 2024-09-20 | 77.70 | 77.75 | 78.45 | -10.25 | -11.65% | 18 | 12,602 | 37.95% |
TSLA241018P00250000 | 2024-03-15 11:05AM EDT | 2024-10-18 | 88.38 | 77.75 | 79.20 | 0.00 | - | 2 | 88 | 38.12% |
TSLA241115P00250000 | 2024-03-18 1:23PM EDT | 2024-11-15 | 80.52 | 79.20 | 80.15 | -9.20 | -10.25% | 3 | 117 | 38.76% |
TSLA241220P00250000 | 2024-03-18 12:12PM EDT | 2024-12-20 | 80.82 | 80.10 | 80.85 | -7.68 | -8.68% | 5 | 146 | 38.07% |
TSLA250117P00250000 | 2024-03-18 2:52PM EDT | 2025-01-17 | 81.06 | 80.75 | 81.50 | -8.68 | -9.67% | 767 | 17,083 | 37.82% |
TSLA250321P00250000 | 2024-03-18 3:26PM EDT | 2025-03-21 | 82.52 | 82.25 | 83.30 | -8.66 | -9.50% | 1 | 246 | 38.05% |
TSLA250620P00250000 | 2024-03-18 10:48AM EDT | 2025-06-20 | 86.14 | 84.60 | 85.40 | -5.76 | -6.27% | 1 | 2,973 | 37.54% |
TSLA250919P00250000 | 2024-03-18 3:30PM EDT | 2025-09-19 | 86.89 | 86.60 | 87.60 | -8.61 | -9.02% | 77 | 490 | 37.40% |
TSLA251219P00250000 | 2024-03-18 3:59PM EDT | 2025-12-19 | 88.75 | 88.80 | 89.40 | -6.65 | -6.97% | 22 | 3,782 | 36.90% |
TSLA260116P00250000 | 2024-03-18 11:49AM EDT | 2026-01-16 | 90.40 | 89.40 | 90.10 | -5.48 | -5.72% | 7 | 1,927 | 36.96% |
TSLA260618P00250000 | 2024-03-18 11:55AM EDT | 2026-06-18 | 93.52 | 92.50 | 93.25 | -6.58 | -6.57% | 3 | 522 | 36.67% |