Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00315000 | 2024-03-14 12:13PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TSLA240328C00315000 | 2024-03-15 11:35AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
TSLA240405C00315000 | 2024-03-18 2:35PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
TSLA240412C00315000 | 2024-03-18 11:04AM EDT | 2024-04-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
TSLA240419C00315000 | 2024-03-18 3:37PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | +0.02 | +25.00% | 149 | 3,015 | 50.00% |
TSLA240426C00315000 | 2024-03-15 11:37AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
TSLA240517C00315000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | +0.06 | +28.57% | 6 | 0 | 25.00% |
TSLA240621C00315000 | 2024-03-18 2:41PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | +0.16 | +34.78% | 123 | 2,350 | 25.00% |
TSLA240719C00315000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | +0.33 | +50.77% | 19 | 452 | 25.00% |
TSLA240816C00315000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | +0.13 | +13.00% | 1 | 286 | 25.00% |
TSLA240920C00315000 | 2024-03-18 11:42AM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | +0.50 | +35.21% | 33 | 780 | 12.50% |
TSLA241018C00315000 | 2024-03-18 11:58AM EDT | 2024-10-18 | 2.67 | 0.00 | 0.00 | +0.80 | +42.78% | 5 | 52 | 12.50% |
TSLA241115C00315000 | 2024-03-18 1:04PM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | +0.94 | +37.45% | 3 | 0 | 12.50% |
TSLA250321C00315000 | 2024-03-18 3:07PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | +1.95 | +35.78% | 4 | 124 | 12.50% |
TSLA250919C00315000 | 2024-03-18 1:53PM EDT | 2025-09-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00315000 | 2024-03-15 3:57PM EDT | 2024-04-19 | 151.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00315000 | 2024-03-18 3:52PM EDT | 2024-05-17 | 141.29 | 0.00 | 0.00 | -11.33 | -7.42% | 4 | 0 | 0.00% |
TSLA240621P00315000 | 2024-03-15 3:58PM EDT | 2024-06-21 | 151.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 2024-09-20 | 115.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA241018P00315000 | 2024-02-15 11:06AM EDT | 2024-10-18 | 121.28 | 150.45 | 152.25 | 0.00 | - | 6 | 0 | 75.11% |
TSLA241115P00315000 | 2024-01-29 12:48PM EDT | 2024-11-15 | 125.94 | 113.65 | 114.60 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | +0.76 | +0.52% | 2 | 6 | 0.00% |
TSLA250919P00315000 | 2024-03-14 9:32AM EDT | 2025-09-19 | 146.25 | 0.00 | 0.00 | 0.00 | - | 30 | 223 | 0.00% |