Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00320000 | 2024-03-11 11:47AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 175.00% |
TSLA240328C00320000 | 2024-03-18 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 109.38% |
TSLA240405C00320000 | 2024-03-18 11:56AM EDT | 2024-04-05 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 2 | 94.14% |
TSLA240412C00320000 | 2024-03-18 2:53PM EDT | 2024-04-12 | 0.04 | 0.03 | 0.05 | 0.00 | - | 30 | 10 | 83.59% |
TSLA240419C00320000 | 2024-03-18 3:02PM EDT | 2024-04-19 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 117 | 741 | 80.27% |
TSLA240426C00320000 | 2024-03-18 11:55AM EDT | 2024-04-26 | 0.13 | - | - | +0.13 | - | - | - | 0.00% |
TSLA240517C00320000 | 2024-03-18 1:26PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.27 | +0.08 | +42.11% | 149 | 3,329 | 66.55% |
TSLA240621C00320000 | 2024-03-18 12:30PM EDT | 2024-06-21 | 0.58 | 0.53 | 0.57 | +0.15 | +34.88% | 44 | 4,852 | 58.89% |
TSLA240719C00320000 | 2024-03-18 2:21PM EDT | 2024-07-19 | 0.92 | 0.90 | 0.93 | +0.22 | +31.43% | 285 | 512 | 56.25% |
TSLA240816C00320000 | 2024-03-18 2:00PM EDT | 2024-08-16 | 1.30 | 1.30 | 1.34 | +0.35 | +36.84% | 3 | 293 | 54.22% |
TSLA240920C00320000 | 2024-03-18 3:53PM EDT | 2024-09-20 | 1.81 | 1.80 | 1.87 | +0.47 | +35.07% | 508 | 1,637 | 52.12% |
TSLA241018C00320000 | 2024-03-18 3:55PM EDT | 2024-10-18 | 2.44 | 2.41 | 2.50 | +0.68 | +38.64% | 7 | 155 | 51.69% |
TSLA241115C00320000 | 2024-03-18 1:37PM EDT | 2024-11-15 | 3.17 | 3.25 | 3.40 | +0.76 | +31.54% | 3 | 251 | 52.11% |
TSLA241220C00320000 | 2024-03-18 2:16PM EDT | 2024-12-20 | 4.20 | 4.15 | 4.30 | +1.15 | +37.70% | 34 | 1,228 | 51.69% |
TSLA250117C00320000 | 2024-03-18 3:54PM EDT | 2025-01-17 | 5.00 | 5.00 | 5.10 | +1.35 | +36.99% | 86 | 5,967 | 51.62% |
TSLA250321C00320000 | 2024-03-18 3:04PM EDT | 2025-03-21 | 7.05 | 7.05 | 7.25 | +1.85 | +35.58% | 16 | 181 | 51.87% |
TSLA250620C00320000 | 2024-03-18 2:38PM EDT | 2025-06-20 | 10.40 | 10.25 | 10.45 | +2.50 | +31.65% | 40 | 2,016 | 52.23% |
TSLA250919C00320000 | 2024-03-18 1:10PM EDT | 2025-09-19 | 13.30 | 13.50 | 13.80 | 0.00 | - | 47 | 142 | 52.61% |
TSLA251219C00320000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 17.15 | 16.95 | 17.20 | +3.85 | +28.95% | 8 | 1,356 | 53.11% |
TSLA260116C00320000 | 2024-03-18 11:07AM EDT | 2026-01-16 | 17.95 | 18.05 | 18.35 | +3.58 | +24.91% | 18 | 1,181 | 53.34% |
TSLA260618C00320000 | 2024-03-18 3:41PM EDT | 2026-06-18 | 24.16 | 23.95 | 24.30 | +4.36 | +22.02% | 131 | 744 | 54.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00320000 | 2024-02-16 3:09PM EDT | 2024-03-22 | 119.65 | 155.65 | 157.10 | 0.00 | - | 1 | 0 | 557.96% |
TSLA240419P00320000 | 2024-03-14 3:56PM EDT | 2024-04-19 | 157.60 | 145.45 | 146.80 | 0.00 | - | 7 | 0 | 65.63% |
TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
TSLA240621P00320000 | 2024-03-18 2:56PM EDT | 2024-06-21 | 146.35 | 145.50 | 146.95 | -10.95 | -6.96% | 1,140 | 303 | 63.09% |
TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00320000 | 2024-03-07 4:45PM EDT | 2024-09-20 | 140.44 | 145.40 | 147.00 | 0.00 | - | 60 | 30 | 45.61% |
TSLA241018P00320000 | 2024-02-15 10:34AM EDT | 2024-10-18 | 127.52 | 155.45 | 157.30 | 0.00 | - | 6 | 0 | 76.32% |
TSLA241115P00320000 | 2024-02-06 11:13AM EDT | 2024-11-15 | 136.00 | 140.40 | 142.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241220P00320000 | 2024-03-11 10:57AM EDT | 2024-12-20 | 141.73 | 145.40 | 147.00 | 0.00 | - | 50 | 0 | 37.43% |
TSLA250117P00320000 | 2024-03-15 3:57PM EDT | 2025-01-17 | 156.45 | 145.40 | 147.00 | 0.00 | - | 113 | 1 | 35.68% |
TSLA250321P00320000 | 2024-03-15 11:40AM EDT | 2025-03-21 | 157.30 | 145.60 | 147.00 | 0.00 | - | 10 | 10 | 32.52% |
TSLA250620P00320000 | 2024-03-15 9:45AM EDT | 2025-06-20 | 156.06 | 146.40 | 147.30 | 0.00 | - | 5 | 217 | 30.66% |
TSLA250919P00320000 | 2024-03-14 11:31AM EDT | 2025-09-19 | 157.00 | 147.10 | 148.20 | 0.00 | - | 11 | 163 | 31.27% |
TSLA251219P00320000 | 2024-03-15 9:53AM EDT | 2025-12-19 | 158.00 | 147.95 | 149.00 | 0.00 | - | 1 | 1,742 | 31.10% |
TSLA260116P00320000 | 2024-03-15 11:23AM EDT | 2026-01-16 | 157.90 | 148.20 | 149.35 | 0.00 | - | 7 | 445 | 31.26% |
TSLA260618P00320000 | 2024-03-18 9:51AM EDT | 2026-06-18 | 155.50 | 149.85 | 151.20 | 0.00 | - | 2 | 114 | 31.61% |