Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00295000 | 2024-03-12 10:47AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 169 | 153.13% |
TSLA240328C00295000 | 2024-03-18 3:32PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 541 | 103.13% |
TSLA240405C00295000 | 2024-03-18 9:33AM EDT | 2024-04-05 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 170 | 87.89% |
TSLA240412C00295000 | 2024-03-18 1:05PM EDT | 2024-04-12 | 0.06 | 0.05 | 0.07 | 0.00 | - | 6 | 1,006 | 76.76% |
TSLA240419C00295000 | 2024-03-18 1:39PM EDT | 2024-04-19 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 10 | 1,384 | 74.02% |
TSLA240426C00295000 | 2024-03-15 3:16PM EDT | 2024-04-26 | 0.18 | 0.18 | 0.23 | 0.00 | - | - | 11 | 71.00% |
TSLA240517C00295000 | 2024-03-18 3:43PM EDT | 2024-05-17 | 0.40 | 0.38 | 0.40 | +0.11 | +37.93% | 32 | 1,571 | 62.65% |
TSLA240621C00295000 | 2024-03-18 3:17PM EDT | 2024-06-21 | 0.80 | 0.81 | 0.83 | +0.20 | +33.33% | 120 | 2,427 | 56.15% |
TSLA240719C00295000 | 2024-03-18 12:07PM EDT | 2024-07-19 | 1.41 | 1.33 | 1.38 | +0.41 | +41.00% | 48 | 2,368 | 54.20% |
TSLA240816C00295000 | 2024-03-18 2:08PM EDT | 2024-08-16 | 1.94 | 1.92 | 1.97 | +0.56 | +40.58% | 4 | 483 | 52.72% |
TSLA240920C00295000 | 2024-03-18 3:39PM EDT | 2024-09-20 | 2.72 | 2.64 | 2.73 | +0.77 | +39.49% | 7 | 1,014 | 51.10% |
TSLA241018C00295000 | 2024-03-18 12:35PM EDT | 2024-10-18 | 3.50 | 3.50 | 3.65 | +0.98 | +38.89% | 75 | 962 | 51.12% |
TSLA241115C00295000 | 2024-03-18 1:01PM EDT | 2024-11-15 | 4.55 | 4.60 | 4.80 | +1.23 | +37.05% | 1 | 305 | 51.71% |
TSLA250321C00295000 | 2024-03-18 3:14PM EDT | 2025-03-21 | 9.35 | 9.30 | 9.50 | +2.60 | +38.52% | 11 | 329 | 51.96% |
TSLA250919C00295000 | 2024-03-18 2:39PM EDT | 2025-09-19 | 16.82 | 16.60 | 16.90 | 0.00 | - | 6 | 121 | 52.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00295000 | 2024-03-18 3:46PM EDT | 2024-04-19 | 120.91 | 120.45 | 121.80 | 0.00 | - | 29 | 10 | 57.81% |
TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 120.50 | 121.95 | 0.00 | - | 1 | 0 | 53.22% |
TSLA240621P00295000 | 2024-03-04 4:46PM EDT | 2024-06-21 | 105.74 | 120.50 | 121.95 | 0.00 | - | 170 | 0 | 56.40% |
TSLA240719P00295000 | 2024-01-31 12:23PM EDT | 2024-07-19 | 103.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240816P00295000 | 2024-03-08 10:30AM EDT | 2024-08-16 | 112.63 | 120.45 | 122.00 | 0.00 | - | 2 | 0 | 45.24% |
TSLA240920P00295000 | 2024-03-18 11:19AM EDT | 2024-09-20 | 120.69 | 120.40 | 122.05 | -11.86 | -8.95% | 1 | 25 | 41.19% |
TSLA241018P00295000 | 2024-03-18 10:36AM EDT | 2024-10-18 | 123.54 | - | - | +123.54 | - | - | - | 0.00% |
TSLA241115P00295000 | 2024-03-18 9:30AM EDT | 2024-11-15 | 126.36 | 120.90 | 121.90 | +1.19 | +0.95% | 3 | 5 | 35.06% |
TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 122.10 | 122.90 | 0.00 | - | 16 | 8 | 33.26% |
TSLA250919P00295000 | 2024-03-18 10:31AM EDT | 2025-09-19 | 126.83 | 124.35 | 125.45 | 0.00 | - | 1 | 143 | 33.63% |