Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00290000 | 2024-03-14 9:56AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 750 | 150.00% |
TSLA240328C00290000 | 2024-03-18 10:59AM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 216 | 103.13% |
TSLA240405C00290000 | 2024-03-18 2:50PM EDT | 2024-04-05 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 132 | 85.16% |
TSLA240412C00290000 | 2024-03-18 11:24AM EDT | 2024-04-12 | 0.07 | 0.06 | 0.08 | 0.00 | - | 8 | 309 | 75.78% |
TSLA240419C00290000 | 2024-03-18 1:36PM EDT | 2024-04-19 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 121 | 1,993 | 72.95% |
TSLA240426C00290000 | 2024-03-18 11:56AM EDT | 2024-04-26 | 0.23 | 0.19 | 0.25 | +0.06 | +35.29% | 50 | 144 | 69.73% |
TSLA240517C00290000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 0.44 | 0.41 | 0.43 | +0.12 | +37.50% | 99 | 3,102 | 61.69% |
TSLA240621C00290000 | 2024-03-18 3:46PM EDT | 2024-06-21 | 0.90 | 0.87 | 0.92 | +0.26 | +40.62% | 25 | 6,332 | 55.59% |
TSLA240719C00290000 | 2024-03-18 12:08PM EDT | 2024-07-19 | 1.53 | 1.46 | 1.51 | +0.46 | +42.99% | 47 | 482 | 53.86% |
TSLA240816C00290000 | 2024-03-18 11:09AM EDT | 2024-08-16 | 2.09 | 2.09 | 2.15 | +0.57 | +37.50% | 2 | 314 | 52.46% |
TSLA240920C00290000 | 2024-03-18 3:34PM EDT | 2024-09-20 | 2.97 | 2.87 | 2.97 | +0.85 | +40.09% | 160 | 1,382 | 50.95% |
TSLA241018C00290000 | 2024-03-18 12:36PM EDT | 2024-10-18 | 3.80 | 3.80 | 3.95 | +1.05 | +38.18% | 27 | 78 | 51.05% |
TSLA241115C00290000 | 2024-03-18 1:54PM EDT | 2024-11-15 | 4.96 | 4.95 | 5.15 | +1.33 | +36.64% | 3 | 97 | 51.65% |
TSLA241220C00290000 | 2024-03-18 3:47PM EDT | 2024-12-20 | 6.27 | 6.20 | 6.35 | +1.69 | +36.90% | 206 | 1,006 | 51.49% |
TSLA250117C00290000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 7.40 | 7.25 | 7.40 | +2.00 | +37.04% | 127 | 5,000 | 51.51% |
TSLA250321C00290000 | 2024-03-18 3:56PM EDT | 2025-03-21 | 9.95 | 9.85 | 10.05 | +2.50 | +33.56% | 24 | 546 | 52.02% |
TSLA250620C00290000 | 2024-03-18 3:39PM EDT | 2025-06-20 | 13.83 | 13.60 | 13.80 | +3.13 | +29.25% | 14 | 981 | 52.51% |
TSLA250919C00290000 | 2024-03-18 11:30AM EDT | 2025-09-19 | 17.40 | 17.30 | 17.65 | 0.00 | - | 1 | 122 | 53.03% |
TSLA251219C00290000 | 2024-03-18 3:11PM EDT | 2025-12-19 | 21.00 | 21.10 | 21.35 | +4.35 | +26.13% | 159 | 1,908 | 53.56% |
TSLA260116C00290000 | 2024-03-18 3:47PM EDT | 2026-01-16 | 22.44 | 22.25 | 22.60 | +4.05 | +22.02% | 17 | 2,279 | 53.79% |
TSLA260618C00290000 | 2024-02-22 1:25PM EDT | 2026-06-18 | 28.55 | 28.50 | 28.85 | +5.03 | +21.39% | 26 | 726 | 54.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00290000 | 2024-03-04 2:13PM EDT | 2024-03-22 | 101.89 | 115.60 | 116.85 | 0.00 | - | 2 | 0 | 199.22% |
TSLA240419P00290000 | 2024-03-18 3:46PM EDT | 2024-04-19 | 115.92 | 115.45 | 116.80 | 0.00 | - | 11 | 10 | 56.25% |
TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 115.50 | 116.95 | 0.00 | - | 1 | 0 | 51.76% |
TSLA240621P00290000 | 2024-03-15 2:49PM EDT | 2024-06-21 | 126.55 | 115.50 | 116.95 | 0.00 | - | 50 | 9 | 54.98% |
TSLA240719P00290000 | 2024-03-08 10:30AM EDT | 2024-07-19 | 107.81 | 115.45 | 116.95 | 0.00 | - | 5 | 0 | 48.34% |
TSLA240816P00290000 | 2024-02-22 10:30AM EDT | 2024-08-16 | 97.40 | 115.45 | 117.00 | 0.00 | - | 1 | 1 | 44.10% |
TSLA240920P00290000 | 2024-03-18 10:45AM EDT | 2024-09-20 | 117.70 | 115.60 | 117.00 | -3.70 | -3.05% | 1 | 10 | 39.76% |
TSLA241018P00290000 | 2024-03-14 9:30AM EDT | 2024-10-18 | 120.45 | 115.65 | 117.00 | 0.00 | - | 1 | 0 | 37.09% |
TSLA241115P00290000 | 2024-03-15 1:20PM EDT | 2024-11-15 | 128.08 | 116.05 | 117.00 | 0.00 | - | 4 | 9 | 34.89% |
TSLA241220P00290000 | 2024-03-18 12:42PM EDT | 2024-12-20 | 117.55 | 116.40 | 117.20 | -10.13 | -7.93% | 15 | 389 | 33.86% |
TSLA250117P00290000 | 2024-03-18 2:39PM EDT | 2025-01-17 | 117.10 | 116.70 | 117.45 | -11.70 | -9.08% | 34 | 4,377 | 33.58% |
TSLA250321P00290000 | 2024-03-14 1:02PM EDT | 2025-03-21 | 127.60 | 117.30 | 118.30 | 0.00 | - | 1 | 14 | 33.93% |
TSLA250620P00290000 | 2024-03-14 11:43AM EDT | 2025-06-20 | 127.80 | 118.75 | 119.50 | 0.00 | - | 76 | 545 | 33.74% |
TSLA250919P00290000 | 2024-03-18 10:31AM EDT | 2025-09-19 | 122.33 | 119.90 | 121.05 | 0.00 | - | 1 | 56 | 34.11% |
TSLA251219P00290000 | 2024-03-14 1:32PM EDT | 2025-12-19 | 130.81 | 121.30 | 122.40 | 0.00 | - | 36 | 1,285 | 33.94% |
TSLA260116P00290000 | 2024-03-18 2:46PM EDT | 2026-01-16 | 121.70 | 121.70 | 122.90 | -9.40 | -7.17% | 5 | 241 | 34.02% |
TSLA260618P00290000 | 2024-03-18 9:30AM EDT | 2026-06-18 | 128.00 | 124.05 | 125.35 | 0.00 | - | 1 | 149 | 33.98% |