Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00325000 | 2024-03-11 11:20AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 429 | 181.25% |
TSLA240328C00325000 | 2024-03-08 12:10PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 112.50% |
TSLA240405C00325000 | 2024-03-13 1:09PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 6 | 96.09% |
TSLA240412C00325000 | 2024-03-18 2:53PM EDT | 2024-04-12 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 21 | 2 | 85.16% |
TSLA240419C00325000 | 2024-03-18 12:06PM EDT | 2024-04-19 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 141 | 2,163 | 81.45% |
TSLA240426C00325000 | 2024-03-18 11:55AM EDT | 2024-04-26 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 1 | 2 | 76.95% |
TSLA240517C00325000 | 2024-03-18 3:21PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.26 | +0.08 | +44.44% | 7 | 1,840 | 67.63% |
TSLA240621C00325000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.53 | +0.12 | +30.00% | 701 | 12,403 | 59.47% |
TSLA240719C00325000 | 2024-03-18 10:16AM EDT | 2024-07-19 | 0.70 | 0.84 | 0.88 | +0.11 | +18.64% | 8 | 358 | 56.74% |
TSLA240816C00325000 | 2024-03-18 3:04PM EDT | 2024-08-16 | 1.22 | 1.21 | 1.25 | +0.34 | +38.64% | 5 | 917 | 54.55% |
TSLA240920C00325000 | 2024-03-18 9:38AM EDT | 2024-09-20 | 1.41 | 1.67 | 1.75 | +0.12 | +9.30% | 3 | 1,859 | 52.34% |
TSLA241018C00325000 | 2024-03-15 3:56PM EDT | 2024-10-18 | 1.66 | 2.25 | 2.33 | 0.00 | - | 6 | 82 | 51.84% |
TSLA241115C00325000 | 2024-03-18 1:05PM EDT | 2024-11-15 | 3.00 | 3.05 | 3.20 | +0.83 | +38.25% | 1 | 371 | 52.26% |
TSLA250321C00325000 | 2024-03-18 3:57PM EDT | 2025-03-21 | 6.81 | 6.70 | 6.90 | +1.71 | +33.53% | 6 | 236 | 51.92% |
TSLA250919C00325000 | 2024-03-14 3:17PM EDT | 2025-09-19 | 9.85 | 13.00 | 13.25 | 0.00 | - | 3 | 105 | 52.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00325000 | 2024-03-14 3:56PM EDT | 2024-04-19 | 162.63 | 150.45 | 151.80 | 0.00 | - | 4 | 0 | 67.19% |
TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00325000 | 2023-12-14 1:03PM EDT | 2024-06-21 | 81.55 | 105.70 | 107.65 | 0.00 | - | 2 | 10 | 0.00% |
TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241018P00325000 | 2024-02-15 11:10AM EDT | 2024-10-18 | 130.62 | 160.45 | 162.25 | 0.00 | - | 5 | 0 | 77.38% |
TSLA241115P00325000 | 2024-02-15 10:31AM EDT | 2024-11-15 | 134.06 | 160.45 | 162.25 | 0.00 | - | 5 | 0 | 72.77% |
TSLA250321P00325000 | 2024-02-28 4:11PM EDT | 2025-03-21 | 125.51 | 150.50 | 151.90 | 0.00 | - | 1 | 0 | 32.52% |
TSLA250919P00325000 | 2024-01-16 10:30AM EDT | 2025-09-19 | 120.85 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |