Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00285000 | 2024-03-18 9:30AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 170 | 143.75% |
TSLA240328C00285000 | 2024-03-18 3:05PM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 232 | 100.00% |
TSLA240405C00285000 | 2024-03-18 3:26PM EDT | 2024-04-05 | 0.04 | 0.03 | 0.05 | 0.00 | - | 13 | 622 | 82.03% |
TSLA240412C00285000 | 2024-03-18 12:32PM EDT | 2024-04-12 | 0.07 | 0.06 | 0.08 | 0.00 | - | 21 | 5 | 73.63% |
TSLA240419C00285000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 0.16 | 0.14 | 0.17 | +0.05 | +45.45% | 30 | 3,641 | 71.48% |
TSLA240426C00285000 | 2024-03-18 1:54PM EDT | 2024-04-26 | 0.23 | 0.22 | 0.27 | +0.06 | +35.29% | 36 | 38 | 68.85% |
TSLA240517C00285000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 0.47 | 0.46 | 0.47 | +0.12 | +34.29% | 75 | 2,531 | 60.99% |
TSLA240621C00285000 | 2024-03-18 3:25PM EDT | 2024-06-21 | 0.99 | 0.97 | 1.01 | +0.29 | +41.43% | 62 | 1,893 | 55.20% |
TSLA240719C00285000 | 2024-03-18 12:29PM EDT | 2024-07-19 | 1.60 | 1.60 | 1.65 | +0.45 | +39.13% | 10 | 2,904 | 53.53% |
TSLA240816C00285000 | 2024-03-18 1:25PM EDT | 2024-08-16 | 2.26 | 2.28 | 2.35 | +0.58 | +34.52% | 8 | 331 | 52.25% |
TSLA240920C00285000 | 2024-03-18 1:59PM EDT | 2024-09-20 | 3.18 | 3.10 | 3.20 | +0.90 | +39.47% | 4 | 1,814 | 50.73% |
TSLA241018C00285000 | 2024-03-18 3:51PM EDT | 2024-10-18 | 4.19 | 4.10 | 4.25 | +1.24 | +42.03% | 36 | 46 | 50.94% |
TSLA241115C00285000 | 2024-03-18 1:14PM EDT | 2024-11-15 | 5.20 | 5.35 | 5.55 | +1.45 | +38.67% | 1 | 133 | 51.69% |
TSLA250321C00285000 | 2024-03-18 3:55PM EDT | 2025-03-21 | 10.50 | 10.40 | 10.65 | +2.40 | +29.63% | 6 | 260 | 52.09% |
TSLA250919C00285000 | 2024-03-18 3:59PM EDT | 2025-09-19 | 18.18 | 18.05 | 18.35 | +3.87 | +27.04% | 1 | 239 | 53.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00285000 | 2024-03-13 12:43PM EDT | 2024-03-22 | 113.57 | 110.60 | 111.80 | 0.00 | - | 194 | 0 | 100.00% |
TSLA240328P00285000 | 2024-02-26 11:24AM EDT | 2024-03-28 | 87.05 | 110.60 | 111.85 | 0.00 | - | 1 | 0 | 105.47% |
TSLA240419P00285000 | 2024-03-18 2:56PM EDT | 2024-04-19 | 110.95 | 110.45 | 111.80 | -10.55 | -8.68% | 50 | 21 | 87.11% |
TSLA240517P00285000 | 2024-02-09 10:34AM EDT | 2024-05-17 | 92.89 | 108.70 | 110.45 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00285000 | 2024-03-11 10:05AM EDT | 2024-06-21 | 102.26 | 110.50 | 111.95 | 0.00 | - | 2 | 0 | 52.56% |
TSLA240719P00285000 | 2024-03-07 2:27PM EDT | 2024-07-19 | 106.13 | 110.45 | 111.95 | 0.00 | - | 1 | 0 | 46.23% |
TSLA240816P00285000 | 2024-03-18 11:05AM EDT | 2024-08-16 | 111.84 | 110.55 | 112.00 | +21.49 | +23.79% | 1 | 0 | 42.21% |
TSLA240920P00285000 | 2024-03-15 11:42AM EDT | 2024-09-20 | 122.46 | 110.70 | 111.95 | 0.00 | - | 1 | 5 | 37.63% |
TSLA241018P00285000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 121.53 | 110.90 | 112.00 | +6.36 | +5.52% | 1 | 18 | 35.50% |
TSLA241115P00285000 | 2024-03-15 3:59PM EDT | 2024-11-15 | 121.58 | 111.20 | 112.20 | 0.00 | - | 2 | 3 | 34.77% |
TSLA250321P00285000 | 2024-03-15 3:42PM EDT | 2025-03-21 | 122.55 | 112.70 | 113.70 | 0.00 | - | 2 | 5 | 34.17% |
TSLA250919P00285000 | 2024-01-31 3:31PM EDT | 2025-09-19 | 103.18 | 94.75 | 95.35 | 0.00 | - | 11 | 45 | 0.00% |