Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00300000 | 2024-03-18 10:01AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 383 | 50.00% |
TSLA240328C00300000 | 2024-03-18 3:26PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 1,904 | 50.00% |
TSLA240405C00300000 | 2024-03-18 3:41PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 509 | 50.00% |
TSLA240412C00300000 | 2024-03-18 3:09PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 620 | 50.00% |
TSLA240419C00300000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.00 | +0.03 | +33.33% | 537 | 12,006 | 50.00% |
TSLA240426C00300000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | +0.03 | +21.43% | 60 | 303 | 25.00% |
TSLA240517C00300000 | 2024-03-18 3:40PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | +0.08 | +29.63% | 588 | 10,358 | 25.00% |
TSLA240621C00300000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | +0.21 | +38.18% | 949 | 30,805 | 25.00% |
TSLA240719C00300000 | 2024-03-18 3:51PM EDT | 2024-07-19 | 1.23 | 0.00 | 0.00 | +0.33 | +36.67% | 388 | 4,986 | 25.00% |
TSLA240816C00300000 | 2024-03-18 3:43PM EDT | 2024-08-16 | 1.82 | 0.00 | 0.00 | +0.50 | +37.88% | 245 | 2,203 | 12.50% |
TSLA240920C00300000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 2.47 | 0.00 | 0.00 | +0.66 | +36.46% | 567 | 8,906 | 12.50% |
TSLA241018C00300000 | 2024-03-18 3:51PM EDT | 2024-10-18 | 3.29 | 0.00 | 0.00 | +0.90 | +37.66% | 116 | 802 | 12.50% |
TSLA241115C00300000 | 2024-03-18 3:44PM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | +1.20 | +37.50% | 52 | 548 | 12.50% |
TSLA241220C00300000 | 2024-03-18 3:51PM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | +1.40 | +34.57% | 222 | 5,839 | 12.50% |
TSLA250117C00300000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | +1.65 | +34.37% | 2,199 | 37,571 | 12.50% |
TSLA250321C00300000 | 2024-03-18 3:59PM EDT | 2025-03-21 | 8.91 | 0.00 | 0.00 | +2.16 | +32.00% | 2,722 | 4,684 | 12.50% |
TSLA250620C00300000 | 2024-03-18 3:39PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | +2.90 | +30.05% | 104 | 7,424 | 12.50% |
TSLA250919C00300000 | 2024-03-18 3:32PM EDT | 2025-09-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 814 | 6.25% |
TSLA251219C00300000 | 2024-03-18 3:28PM EDT | 2025-12-19 | 19.80 | 0.00 | 0.00 | +4.00 | +25.32% | 165 | 9,402 | 6.25% |
TSLA260116C00300000 | 2024-03-18 3:56PM EDT | 2026-01-16 | 20.95 | 0.00 | 0.00 | +3.75 | +21.80% | 1,062 | 17,652 | 6.25% |
TSLA260618C00300000 | 2024-03-18 3:51PM EDT | 2026-06-18 | 27.04 | 0.00 | 0.00 | +4.41 | +19.49% | 1,167 | 10,466 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00300000 | 2024-03-04 2:13PM EDT | 2024-03-22 | 111.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240328P00300000 | 2024-03-06 11:13AM EDT | 2024-03-28 | 125.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240405P00300000 | 2024-02-29 10:36AM EDT | 2024-04-05 | 96.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240412P00300000 | 2024-03-05 10:32AM EDT | 2024-04-12 | 117.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240419P00300000 | 2024-03-18 3:46PM EDT | 2024-04-19 | 125.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
TSLA240426P00300000 | 2024-03-13 10:06AM EDT | 2024-04-26 | 126.92 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
TSLA240517P00300000 | 2024-03-18 3:52PM EDT | 2024-05-17 | 126.27 | 0.00 | 0.00 | -9.63 | -7.09% | 9 | 14 | 0.00% |
TSLA240621P00300000 | 2024-03-18 3:50PM EDT | 2024-06-21 | 126.25 | 0.00 | 0.00 | -9.65 | -7.10% | 1,870 | 372 | 0.00% |
TSLA240719P00300000 | 2024-03-04 1:37PM EDT | 2024-07-19 | 111.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240816P00300000 | 2024-03-11 9:56AM EDT | 2024-08-16 | 118.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00300000 | 2024-03-14 3:59PM EDT | 2024-09-20 | 137.50 | 0.00 | 0.00 | 0.00 | - | 64 | 29 | 0.00% |
TSLA241018P00300000 | 2024-03-12 11:17AM EDT | 2024-10-18 | 121.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241115P00300000 | 2024-03-13 12:08PM EDT | 2024-11-15 | 128.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TSLA241220P00300000 | 2024-03-18 10:46AM EDT | 2024-12-20 | 128.14 | 0.00 | 0.00 | -7.61 | -5.61% | 140 | 611 | 0.00% |
TSLA250117P00300000 | 2024-03-18 3:40PM EDT | 2025-01-17 | 126.50 | 0.00 | 0.00 | -10.85 | -7.90% | 10 | 4,261 | 0.00% |
TSLA250321P00300000 | 2024-03-18 12:31PM EDT | 2025-03-21 | 128.08 | 0.00 | 0.00 | -8.73 | -6.38% | 2 | 29 | 0.00% |
TSLA250620P00300000 | 2024-03-15 3:08PM EDT | 2025-06-20 | 137.28 | 0.00 | 0.00 | 0.00 | - | 47 | 1,231 | 0.00% |
TSLA250919P00300000 | 2024-03-14 12:13PM EDT | 2025-09-19 | 139.08 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
TSLA251219P00300000 | 2024-03-15 11:43AM EDT | 2025-12-19 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,788 | 0.00% |
TSLA260116P00300000 | 2024-03-18 3:08PM EDT | 2026-01-16 | 131.14 | 0.00 | 0.00 | -9.76 | -6.93% | 2 | 660 | 0.00% |
TSLA260618P00300000 | 2024-03-18 1:49PM EDT | 2026-06-18 | 133.90 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 0.00% |