Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00305000 | 2024-03-12 10:36AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
TSLA240328C00305000 | 2024-03-15 12:11PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
TSLA240405C00305000 | 2024-03-18 12:38PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 50.00% |
TSLA240412C00305000 | 2024-03-18 12:42PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 432 | 50.00% |
TSLA240419C00305000 | 2024-03-18 2:23PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | +0.03 | +37.50% | 20 | 1,826 | 50.00% |
TSLA240517C00305000 | 2024-03-18 12:09PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | +0.12 | +50.00% | 120 | 1,813 | 25.00% |
TSLA240621C00305000 | 2024-03-18 10:36AM EDT | 2024-06-21 | 0.64 | 0.67 | 0.71 | +0.14 | +28.00% | 3 | 1,271 | 57.20% |
TSLA240719C00305000 | 2024-03-18 2:19PM EDT | 2024-07-19 | 1.17 | 1.13 | 1.17 | +0.31 | +36.05% | 3 | 451 | 55.01% |
TSLA240816C00305000 | 2024-03-18 3:39PM EDT | 2024-08-16 | 1.67 | 0.00 | 0.00 | +0.45 | +36.89% | 9 | 528 | 12.50% |
TSLA240920C00305000 | 2024-03-18 2:09PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | +0.62 | +37.35% | 16 | 793 | 12.50% |
TSLA241018C00305000 | 2024-03-15 3:56PM EDT | 2024-10-18 | 2.21 | 3.00 | 3.15 | 0.00 | - | 3 | 185 | 51.37% |
TSLA241115C00305000 | 2024-03-18 1:03PM EDT | 2024-11-15 | 3.95 | 0.00 | 0.00 | +1.02 | +34.81% | 9 | 112 | 12.50% |
TSLA250321C00305000 | 2024-03-18 3:03PM EDT | 2025-03-21 | 8.30 | 0.00 | 0.00 | +2.10 | +33.87% | 2 | 307 | 12.50% |
TSLA250919C00305000 | 2024-03-18 10:25AM EDT | 2025-09-19 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00305000 | 2024-02-08 1:40PM EDT | 2024-03-22 | 115.30 | 128.75 | 130.40 | 0.00 | - | - | 0 | 0.00% |
TSLA240328P00305000 | 2024-02-29 4:57PM EDT | 2024-03-28 | 102.89 | 130.60 | 131.85 | 0.00 | - | - | 0 | 136.72% |
TSLA240419P00305000 | 2024-03-15 3:54PM EDT | 2024-04-19 | 141.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240517P00305000 | 2024-03-13 3:49PM EDT | 2024-05-17 | 134.92 | 130.50 | 131.90 | 0.00 | - | 3 | 1 | 54.49% |
TSLA240621P00305000 | 2024-03-13 3:43PM EDT | 2024-06-21 | 135.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240719P00305000 | 2024-03-05 10:31AM EDT | 2024-07-19 | 122.00 | 130.45 | 131.95 | 0.00 | - | 1 | 0 | 52.03% |
TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240920P00305000 | 2024-03-11 11:34AM EDT | 2024-09-20 | 126.90 | 130.40 | 132.00 | 0.00 | - | 1 | 0 | 42.77% |
TSLA241018P00305000 | 2024-03-13 12:19PM EDT | 2024-10-18 | 133.30 | 130.40 | 132.05 | 0.00 | - | 1 | 0 | 40.28% |
TSLA241115P00305000 | 2024-03-18 1:05PM EDT | 2024-11-15 | 132.72 | 0.00 | 0.00 | -10.78 | -7.51% | 2 | 2 | 0.00% |
TSLA250321P00305000 | 2024-03-15 12:07PM EDT | 2025-03-21 | 142.97 | 131.35 | 132.35 | 0.00 | - | 1 | 24 | 32.37% |
TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 133.30 | 134.35 | 0.00 | - | 1 | 18 | 32.54% |