Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00330000 | 2024-03-18 9:30AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TSLA240328C00330000 | 2024-03-14 10:26AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
TSLA240405C00330000 | 2024-03-18 2:07PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 50.00% |
TSLA240412C00330000 | 2024-03-14 10:11AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
TSLA240419C00330000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 12 | 1,197 | 50.00% |
TSLA240426C00330000 | 2024-03-18 12:03PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | +0.01 | +9.09% | 17 | 38 | 50.00% |
TSLA240517C00330000 | 2024-03-18 2:11PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | +0.08 | +47.06% | 2 | 1,582 | 25.00% |
TSLA240621C00330000 | 2024-03-18 11:45AM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | +0.14 | +37.84% | 76 | 5,801 | 25.00% |
TSLA240719C00330000 | 2024-03-18 1:36PM EDT | 2024-07-19 | 0.78 | 0.79 | 0.82 | +0.15 | +23.81% | 4 | 696 | 57.20% |
TSLA240816C00330000 | 2024-03-18 12:42PM EDT | 2024-08-16 | 1.17 | 0.00 | 0.00 | +0.30 | +34.48% | 22 | 209 | 25.00% |
TSLA240920C00330000 | 2024-03-18 3:18PM EDT | 2024-09-20 | 1.56 | 0.00 | 0.00 | +0.39 | +33.33% | 61 | 2,552 | 12.50% |
TSLA241018C00330000 | 2024-03-18 11:28AM EDT | 2024-10-18 | 2.16 | 0.00 | 0.00 | +0.62 | +40.26% | 15 | 253 | 12.50% |
TSLA241115C00330000 | 2024-03-18 2:39PM EDT | 2024-11-15 | 2.95 | 0.00 | 0.00 | +0.84 | +39.81% | 2 | 449 | 12.50% |
TSLA241220C00330000 | 2024-03-18 1:35PM EDT | 2024-12-20 | 3.60 | 3.65 | 3.80 | +0.90 | +33.33% | 14 | 332 | 51.79% |
TSLA250117C00330000 | 2024-03-18 3:50PM EDT | 2025-01-17 | 4.47 | 0.00 | 0.00 | +1.17 | +35.45% | 78 | 5,769 | 12.50% |
TSLA250321C00330000 | 2024-03-18 3:05PM EDT | 2025-03-21 | 6.35 | 0.00 | 0.00 | +1.70 | +36.56% | 6 | 525 | 12.50% |
TSLA250620C00330000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 9.42 | 9.35 | 9.55 | +2.26 | +31.56% | 24 | 1,925 | 52.18% |
TSLA250919C00330000 | 2024-03-18 11:15AM EDT | 2025-09-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
TSLA251219C00330000 | 2024-03-18 11:59AM EDT | 2025-12-19 | 15.81 | 15.75 | 16.05 | +2.97 | +23.13% | 1 | 1,400 | 52.98% |
TSLA260116C00330000 | 2024-03-18 2:30PM EDT | 2026-01-16 | 17.11 | 0.00 | 0.00 | +3.36 | +24.44% | 33 | 1,373 | 12.50% |
TSLA260618C00330000 | 2024-03-18 3:57PM EDT | 2026-06-18 | 22.80 | 22.80 | 23.00 | +3.91 | +20.70% | 1,363 | 9,305 | 54.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00330000 | 2024-02-07 10:48AM EDT | 2024-03-22 | 143.87 | 153.75 | 155.40 | 0.00 | - | - | 0 | 0.00% |
TSLA240328P00330000 | 2024-03-14 12:16PM EDT | 2024-03-28 | 167.40 | 155.60 | 156.85 | 0.00 | - | - | - | 152.73% |
TSLA240419P00330000 | 2024-01-31 4:53PM EDT | 2024-04-19 | 142.33 | 126.70 | 128.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00330000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 141.99 | 126.75 | 128.05 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240719P00330000 | 2024-01-25 4:20PM EDT | 2024-07-19 | 147.53 | 137.20 | 138.70 | 0.00 | - | 10 | 0 | 0.00% |
TSLA240920P00330000 | 2024-02-21 11:53AM EDT | 2024-09-20 | 135.00 | 155.40 | 157.00 | 0.00 | - | 5 | 1 | 47.39% |
TSLA241018P00330000 | 2024-03-18 9:40AM EDT | 2024-10-18 | 162.81 | 155.35 | 157.00 | -2.39 | -1.45% | 1 | 0 | 44.20% |
TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241220P00330000 | 2024-03-13 10:14AM EDT | 2024-12-20 | 157.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
TSLA250117P00330000 | 2024-03-18 2:10PM EDT | 2025-01-17 | 157.00 | 0.00 | 0.00 | -13.25 | -7.78% | 354 | 433 | 0.00% |
TSLA250321P00330000 | 2024-03-18 3:28PM EDT | 2025-03-21 | 155.95 | 155.25 | 157.15 | -8.55 | -5.20% | 2 | 2 | 34.69% |
TSLA250620P00330000 | 2024-03-18 9:45AM EDT | 2025-06-20 | 164.00 | 156.00 | 156.90 | -3.50 | -2.09% | 4 | 226 | 29.72% |
TSLA250919P00330000 | 2024-03-14 2:33PM EDT | 2025-09-19 | 168.14 | 156.35 | 157.55 | 0.00 | - | 2 | 47 | 30.15% |
TSLA251219P00330000 | 2024-03-18 3:20PM EDT | 2025-12-19 | 158.05 | 157.20 | 158.25 | -9.46 | -5.65% | 4 | 754 | 30.19% |
TSLA260116P00330000 | 2024-03-18 2:30PM EDT | 2026-01-16 | 157.50 | 0.00 | 0.00 | -10.90 | -6.47% | 2 | 0 | 0.00% |
TSLA260618P00330000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 159.95 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |