Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00280000 | 2024-03-18 2:14PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 911 | 140.63% |
TSLA240328C00280000 | 2024-03-18 2:18PM EDT | 2024-03-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 807 | 96.88% |
TSLA240405C00280000 | 2024-03-18 3:34PM EDT | 2024-04-05 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 10 | 247 | 82.03% |
TSLA240412C00280000 | 2024-03-18 12:50PM EDT | 2024-04-12 | 0.08 | 0.07 | 0.09 | 0.00 | - | 105 | 33 | 72.46% |
TSLA240419C00280000 | 2024-03-18 3:08PM EDT | 2024-04-19 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 585 | 4,050 | 70.12% |
TSLA240426C00280000 | 2024-03-18 2:14PM EDT | 2024-04-26 | 0.26 | 0.24 | 0.28 | +0.05 | +23.81% | 11 | 25 | 67.29% |
TSLA240517C00280000 | 2024-03-18 2:15PM EDT | 2024-05-17 | 0.53 | 0.50 | 0.53 | +0.16 | +43.24% | 27 | 5,828 | 60.16% |
TSLA240621C00280000 | 2024-03-18 3:55PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.11 | +0.32 | +41.03% | 384 | 8,617 | 54.71% |
TSLA240719C00280000 | 2024-03-18 1:21PM EDT | 2024-07-19 | 1.73 | 1.76 | 1.82 | +0.50 | +40.65% | 64 | 2,808 | 53.16% |
TSLA240816C00280000 | 2024-03-18 3:27PM EDT | 2024-08-16 | 2.55 | 2.50 | 2.57 | +0.76 | +42.46% | 23 | 1,814 | 51.98% |
TSLA240920C00280000 | 2024-03-18 3:09PM EDT | 2024-09-20 | 3.41 | 3.45 | 3.55 | +0.96 | +39.18% | 101 | 2,333 | 50.81% |
TSLA241018C00280000 | 2024-03-18 2:28PM EDT | 2024-10-18 | 4.55 | 4.45 | 4.60 | +1.35 | +42.19% | 4 | 129 | 50.82% |
TSLA241115C00280000 | 2024-03-18 1:37PM EDT | 2024-11-15 | 5.60 | 5.80 | 5.95 | +1.25 | +28.74% | 2 | 501 | 51.64% |
TSLA241220C00280000 | 2024-03-18 3:58PM EDT | 2024-12-20 | 7.20 | 7.15 | 7.30 | +2.00 | +38.46% | 150 | 634 | 51.55% |
TSLA250117C00280000 | 2024-03-18 3:54PM EDT | 2025-01-17 | 8.28 | 8.30 | 8.45 | +2.03 | +32.48% | 106 | 9,205 | 51.63% |
TSLA250321C00280000 | 2024-03-18 2:04PM EDT | 2025-03-21 | 10.96 | 11.05 | 11.25 | +2.53 | +30.01% | 126 | 386 | 52.13% |
TSLA250620C00280000 | 2024-03-18 3:38PM EDT | 2025-06-20 | 15.23 | 15.00 | 15.20 | +3.91 | +34.54% | 85 | 1,913 | 52.68% |
TSLA250919C00280000 | 2024-03-18 3:58PM EDT | 2025-09-19 | 18.94 | 18.85 | 19.15 | +3.86 | +25.60% | 4 | 307 | 53.20% |
TSLA251219C00280000 | 2024-03-18 11:49AM EDT | 2025-12-19 | 22.45 | 22.70 | 23.00 | +3.96 | +21.42% | 7 | 1,253 | 53.74% |
TSLA260116C00280000 | 2024-03-18 1:50PM EDT | 2026-01-16 | 23.65 | 23.90 | 24.25 | +4.05 | +20.66% | 10 | 1,100 | 53.97% |
TSLA260618C00280000 | 2024-03-18 3:30PM EDT | 2026-06-18 | 30.55 | 30.25 | 30.60 | +5.05 | +19.80% | 58 | 3,361 | 54.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00280000 | 2024-03-13 12:43PM EDT | 2024-03-22 | 108.54 | 105.45 | 106.85 | 0.00 | - | 102 | 0 | 165.63% |
TSLA240419P00280000 | 2024-03-05 11:14AM EDT | 2024-04-19 | 99.00 | 105.45 | 106.80 | 0.00 | - | 2 | 0 | 52.34% |
TSLA240426P00280000 | 2024-03-13 10:06AM EDT | 2024-04-26 | 106.95 | 105.40 | 107.05 | 0.00 | - | - | - | 60.25% |
TSLA240517P00280000 | 2024-03-14 11:06AM EDT | 2024-05-17 | 115.00 | 105.50 | 106.95 | 0.00 | - | 1 | 0 | 65.43% |
TSLA240621P00280000 | 2024-03-18 2:56PM EDT | 2024-06-21 | 106.50 | 105.50 | 106.95 | -9.40 | -8.11% | 1,040 | 275 | 52.03% |
TSLA240719P00280000 | 2024-03-18 3:50PM EDT | 2024-07-19 | 106.15 | 105.50 | 106.95 | -11.75 | -9.97% | 7 | 9 | 45.73% |
TSLA240816P00280000 | 2024-03-18 3:50PM EDT | 2024-08-16 | 106.25 | 105.65 | 107.00 | -11.25 | -9.57% | 3 | 3 | 41.74% |
TSLA240920P00280000 | 2024-03-18 9:30AM EDT | 2024-09-20 | 110.17 | 105.90 | 106.90 | -7.03 | -6.00% | 1 | 2,300 | 36.82% |
TSLA241018P00280000 | 2024-03-18 3:59PM EDT | 2024-10-18 | 106.69 | 106.15 | 107.15 | -10.59 | -9.03% | 6 | 12 | 36.12% |
TSLA241115P00280000 | 2024-03-15 3:54PM EDT | 2024-11-15 | 116.80 | 106.45 | 107.45 | 0.00 | - | 1 | 6 | 35.72% |
TSLA241220P00280000 | 2024-03-18 11:08AM EDT | 2024-12-20 | 107.60 | 106.90 | 107.70 | -9.75 | -8.31% | 1 | 309 | 34.60% |
TSLA250117P00280000 | 2024-03-15 2:34PM EDT | 2025-01-17 | 117.53 | 107.35 | 108.05 | 0.00 | - | 2 | 5,608 | 34.44% |
TSLA250321P00280000 | 2024-03-15 2:34PM EDT | 2025-03-21 | 118.05 | 108.20 | 109.15 | 0.00 | - | 1 | 13 | 34.89% |
TSLA250620P00280000 | 2024-03-15 12:26PM EDT | 2025-06-20 | 119.88 | 109.85 | 110.70 | 0.00 | - | 144 | 598 | 34.90% |
TSLA250919P00280000 | 2024-03-06 11:20AM EDT | 2025-09-19 | 110.40 | 111.25 | 112.35 | 0.00 | - | 120 | 144 | 34.96% |
TSLA251219P00280000 | 2024-03-15 3:14PM EDT | 2025-12-19 | 121.45 | 112.80 | 113.90 | 0.00 | - | 2 | 677 | 34.81% |
TSLA260116P00280000 | 2024-03-18 10:24AM EDT | 2026-01-16 | 116.55 | 113.25 | 114.40 | -6.39 | -5.20% | 1 | 886 | 34.80% |
TSLA260618P00280000 | 2024-03-18 1:36PM EDT | 2026-06-18 | 117.28 | 115.80 | 117.10 | -6.19 | -5.01% | 7 | 88 | 34.75% |