Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00335000 | 2024-03-11 10:14AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 151 | 187.50% |
TSLA240328C00335000 | 2024-03-14 12:20PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 118.75% |
TSLA240405C00335000 | 2024-02-27 10:49AM EDT | 2024-04-05 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 1 | 98.44% |
TSLA240412C00335000 | 2024-03-15 10:28AM EDT | 2024-04-12 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 8 | 86.72% |
TSLA240419C00335000 | 2024-03-18 12:22PM EDT | 2024-04-19 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 14 | 538 | 83.79% |
TSLA240426C00335000 | 2024-03-15 9:32AM EDT | 2024-04-26 | 0.14 | 0.09 | 0.14 | 0.00 | - | - | 3 | 79.49% |
TSLA240517C00335000 | 2024-03-18 9:41AM EDT | 2024-05-17 | 0.17 | 0.21 | 0.23 | 0.00 | - | 5 | 932 | 69.24% |
TSLA240621C00335000 | 2024-03-18 11:49AM EDT | 2024-06-21 | 0.49 | 0.44 | 0.47 | +0.14 | +40.00% | 5 | 1,433 | 60.72% |
TSLA240719C00335000 | 2024-03-18 10:33AM EDT | 2024-07-19 | 0.70 | 0.74 | 0.77 | +0.17 | +32.08% | 1 | 287 | 57.67% |
TSLA240816C00335000 | 2024-03-14 3:55PM EDT | 2024-08-16 | 0.76 | 1.05 | 1.10 | 0.00 | - | 26 | 187 | 55.25% |
TSLA240920C00335000 | 2024-03-18 10:58AM EDT | 2024-09-20 | 1.43 | 1.48 | 1.52 | +0.35 | +32.41% | 29 | 491 | 52.91% |
TSLA241018C00335000 | 2024-03-18 3:58PM EDT | 2024-10-18 | 2.00 | 1.97 | 2.04 | +0.63 | +45.99% | 1 | 313 | 52.22% |
TSLA241115C00335000 | 2024-03-18 1:06PM EDT | 2024-11-15 | 2.64 | 2.69 | 2.80 | +0.71 | +36.79% | 1 | 72 | 52.50% |
TSLA250321C00335000 | 2024-03-18 3:59PM EDT | 2025-03-21 | 6.10 | 6.00 | 6.20 | +1.60 | +35.56% | 4 | 136 | 51.90% |
TSLA250919C00335000 | 2024-03-18 11:16AM EDT | 2025-09-19 | 11.85 | 12.00 | 12.25 | +2.62 | +28.39% | 1 | 110 | 52.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00335000 | 2024-01-31 4:53PM EDT | 2024-04-19 | 147.35 | 131.75 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 135.56 | 160.50 | 161.90 | 0.00 | - | 4 | 0 | 81.69% |
TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
TSLA240920P00335000 | 2024-01-25 4:17PM EDT | 2024-09-20 | 151.70 | 142.10 | 143.90 | 0.00 | - | 8 | 0 | 0.00% |
TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 74.84% |
TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 0.00% |
TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 161.15 | 162.25 | 0.00 | - | 19 | 1 | 29.07% |