Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00310000 | 2024-03-14 3:21PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 482 | 168.75% |
TSLA240328C00310000 | 2024-03-15 11:53AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 319 | 106.25% |
TSLA240405C00310000 | 2024-03-18 9:32AM EDT | 2024-04-05 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 126 | 91.41% |
TSLA240412C00310000 | 2024-03-18 12:44PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 1 | 81.45% |
TSLA240419C00310000 | 2024-03-18 3:39PM EDT | 2024-04-19 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 180 | 3,143 | 77.93% |
TSLA240517C00310000 | 2024-03-18 2:25PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.31 | +0.11 | +52.38% | 7 | 842 | 64.94% |
TSLA240621C00310000 | 2024-03-18 2:55PM EDT | 2024-06-21 | 0.65 | 0.62 | 0.65 | +0.18 | +38.30% | 22 | 3,887 | 57.72% |
TSLA240719C00310000 | 2024-03-18 3:24PM EDT | 2024-07-19 | 1.05 | 1.04 | 1.08 | +0.30 | +40.00% | 30 | 717 | 55.38% |
TSLA240816C00310000 | 2024-03-18 11:04AM EDT | 2024-08-16 | 1.50 | 1.50 | 1.55 | +0.38 | +33.93% | 2 | 481 | 53.56% |
TSLA240920C00310000 | 2024-03-18 3:21PM EDT | 2024-09-20 | 2.10 | 2.08 | 2.17 | +0.55 | +35.48% | 28 | 1,335 | 51.69% |
TSLA241018C00310000 | 2024-03-18 11:08AM EDT | 2024-10-18 | 2.80 | 2.79 | 2.88 | +0.79 | +39.30% | 2 | 20 | 51.40% |
TSLA241115C00310000 | 2024-03-18 10:15AM EDT | 2024-11-15 | 3.10 | 3.70 | 3.90 | +0.44 | +16.54% | 4 | 359 | 51.90% |
TSLA241220C00310000 | 2024-03-18 3:18PM EDT | 2024-12-20 | 4.80 | 4.70 | 4.90 | +1.25 | +35.21% | 19 | 529 | 51.58% |
TSLA250117C00310000 | 2024-03-18 3:32PM EDT | 2025-01-17 | 5.75 | 5.65 | 5.75 | +1.62 | +39.23% | 134 | 5,255 | 51.55% |
TSLA250321C00310000 | 2024-03-18 12:47PM EDT | 2025-03-21 | 7.90 | 7.85 | 8.05 | +1.80 | +29.51% | 30 | 390 | 51.86% |
TSLA250620C00310000 | 2024-03-18 3:50PM EDT | 2025-06-20 | 11.38 | 11.25 | 11.45 | +2.73 | +31.56% | 21 | 1,533 | 52.31% |
TSLA250919C00310000 | 2024-03-15 10:09AM EDT | 2025-09-19 | 11.20 | 14.65 | 14.95 | 0.00 | - | 42 | 134 | 52.72% |
TSLA251219C00310000 | 2024-03-18 3:53PM EDT | 2025-12-19 | 18.19 | 18.20 | 18.50 | +3.49 | +23.74% | 4 | 1,226 | 53.25% |
TSLA260116C00310000 | 2024-03-18 3:33PM EDT | 2026-01-16 | 19.70 | 19.35 | 19.65 | +3.70 | +23.13% | 52 | 967 | 53.48% |
TSLA260618C00310000 | 2024-03-18 3:33PM EDT | 2026-06-18 | 25.60 | 25.40 | 25.70 | +4.45 | +21.04% | 75 | 1,731 | 54.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00310000 | 2024-03-15 3:57PM EDT | 2024-04-19 | 146.45 | 135.45 | 136.80 | 0.00 | - | 1 | 0 | 62.50% |
TSLA240517P00310000 | 2024-03-18 3:52PM EDT | 2024-05-17 | 136.28 | 135.50 | 136.95 | -11.32 | -7.67% | 5 | 0 | 57.42% |
TSLA240621P00310000 | 2024-03-05 11:18AM EDT | 2024-06-21 | 130.00 | 135.50 | 136.95 | 0.00 | - | 6 | 0 | 60.50% |
TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 88.08% |
TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 135.40 | 137.00 | 0.00 | - | 13 | 0 | 43.74% |
TSLA241018P00310000 | 2024-02-15 10:30AM EDT | 2024-10-18 | 120.86 | 145.45 | 147.25 | 0.00 | - | 1 | 0 | 73.94% |
TSLA241115P00310000 | 2024-03-18 11:23AM EDT | 2024-11-15 | 135.60 | 135.30 | 137.15 | +23.60 | +21.07% | 2 | 0 | 39.44% |
TSLA241220P00310000 | 2024-03-18 1:51PM EDT | 2024-12-20 | 137.02 | 135.55 | 136.80 | +4.27 | +3.22% | 278 | 0 | 34.40% |
TSLA250117P00310000 | 2024-03-18 2:02PM EDT | 2025-01-17 | 137.00 | 135.70 | 136.85 | -10.45 | -7.09% | 9 | 524 | 33.18% |
TSLA250321P00310000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 136.30 | 136.15 | 137.05 | -12.29 | -8.27% | 1 | 17 | 31.48% |
TSLA250620P00310000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 143.20 | 136.95 | 137.80 | 0.00 | - | 21 | 278 | 31.48% |
TSLA250919P00310000 | 2024-03-12 9:30AM EDT | 2025-09-19 | 134.38 | 137.85 | 138.90 | 0.00 | - | 12 | 130 | 32.05% |
TSLA251219P00310000 | 2024-03-14 11:28AM EDT | 2025-12-19 | 147.90 | 138.90 | 140.00 | 0.00 | - | 3 | 1,051 | 32.18% |
TSLA260116P00310000 | 2024-03-18 10:30AM EDT | 2026-01-16 | 141.88 | 139.15 | 140.35 | -2.22 | -1.54% | 1 | 245 | 32.20% |
TSLA260618P00310000 | 2024-03-18 9:51AM EDT | 2026-06-18 | 147.05 | 141.05 | 142.40 | 0.00 | - | 1 | 31 | 32.40% |