Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00340000 | 2024-03-08 12:08PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 364 | 190.63% |
TSLA240328C00340000 | 2024-03-05 12:16PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 121.88% |
TSLA240405C00340000 | 2024-03-14 11:33AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 226 | 98.44% |
TSLA240412C00340000 | 2024-03-15 10:28AM EDT | 2024-04-12 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 88.28% |
TSLA240419C00340000 | 2024-03-18 1:15PM EDT | 2024-04-19 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 166 | 2,574 | 83.98% |
TSLA240517C00340000 | 2024-03-18 3:38PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 4 | 976 | 69.63% |
TSLA240621C00340000 | 2024-03-18 2:49PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.44 | +0.11 | +33.33% | 23 | 2,512 | 61.18% |
TSLA240719C00340000 | 2024-03-18 1:36PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.73 | +0.18 | +34.62% | 12 | 291 | 58.15% |
TSLA240816C00340000 | 2024-03-18 2:52PM EDT | 2024-08-16 | 1.02 | 0.99 | 1.03 | +0.30 | +41.67% | 2 | 147 | 55.57% |
TSLA240920C00340000 | 2024-03-18 10:44AM EDT | 2024-09-20 | 1.31 | 1.37 | 1.44 | +0.31 | +31.00% | 23 | 1,204 | 53.11% |
TSLA241018C00340000 | 2024-03-15 2:34PM EDT | 2024-10-18 | 1.37 | 1.84 | 1.91 | 0.00 | - | 11 | 1,436 | 52.34% |
TSLA241115C00340000 | 2024-03-18 1:08PM EDT | 2024-11-15 | 2.49 | 2.53 | 2.62 | -0.16 | -6.04% | 4 | 48 | 52.58% |
TSLA241220C00340000 | 2024-03-18 1:27PM EDT | 2024-12-20 | 3.23 | 3.25 | 3.40 | +0.92 | +39.83% | 3 | 281 | 52.03% |
TSLA250117C00340000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | +1.02 | +34.23% | 26 | 3,768 | 51.81% |
TSLA250321C00340000 | 2024-03-18 10:14AM EDT | 2025-03-21 | 4.79 | 5.70 | 5.90 | +0.39 | +8.86% | 11 | 80 | 51.90% |
TSLA250620C00340000 | 2024-03-18 11:20AM EDT | 2025-06-20 | 8.65 | 8.55 | 8.70 | +2.00 | +30.08% | 7 | 1,668 | 52.11% |
TSLA250919C00340000 | 2024-03-18 10:17AM EDT | 2025-09-19 | 10.26 | 11.50 | 11.80 | +1.06 | +11.52% | 7 | 111 | 52.44% |
TSLA251219C00340000 | 2024-03-18 12:50PM EDT | 2025-12-19 | 14.74 | 14.70 | 14.95 | +3.20 | +27.73% | 10 | 903 | 52.88% |
TSLA260116C00340000 | 2024-03-18 3:59PM EDT | 2026-01-16 | 15.80 | 15.75 | 16.00 | +3.45 | +27.94% | 32 | 780 | 53.09% |
TSLA260618C00340000 | 2024-03-18 3:59PM EDT | 2026-06-18 | 21.55 | 21.40 | 21.70 | +3.70 | +20.73% | 30 | 1,372 | 54.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00340000 | 2024-03-15 12:30PM EDT | 2024-03-22 | 178.20 | 165.60 | 166.80 | 0.00 | - | 2 | 0 | 244.14% |
TSLA240419P00340000 | 2024-03-06 3:48PM EDT | 2024-04-19 | 162.30 | 165.45 | 166.80 | 0.00 | - | 2 | 0 | 71.88% |
TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 165.50 | 166.95 | 0.00 | - | 2 | 0 | 51.95% |
TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 52.91% |
TSLA241115P00340000 | 2024-03-18 9:43AM EDT | 2024-11-15 | 172.90 | 165.30 | 167.10 | -5.61 | -3.14% | 5 | 0 | 43.87% |
TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 165.20 | 167.00 | 0.00 | - | 21 | 0 | 40.31% |
TSLA250117P00340000 | 2024-03-18 2:10PM EDT | 2025-01-17 | 165.30 | 165.25 | 167.00 | -14.95 | -8.29% | 410 | 234 | 38.43% |
TSLA250321P00340000 | 2024-02-29 11:25AM EDT | 2025-03-21 | 139.15 | 165.10 | 167.15 | 0.00 | - | 2 | 0 | 35.94% |
TSLA250620P00340000 | 2024-02-09 2:55PM EDT | 2025-06-20 | 148.35 | 163.80 | 165.55 | 0.00 | - | 2 | 369 | 0.00% |
TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
TSLA251219P00340000 | 2024-03-06 12:27PM EDT | 2025-12-19 | 164.30 | 175.80 | 177.40 | 0.00 | - | 15 | 1,739 | 48.14% |
TSLA260116P00340000 | 2024-03-18 11:25AM EDT | 2026-01-16 | 166.74 | 166.65 | 167.85 | -11.46 | -6.43% | 1 | 158 | 29.35% |
TSLA260618P00340000 | 2024-03-18 9:41AM EDT | 2026-06-18 | 173.85 | 167.85 | 169.20 | -4.03 | -2.27% | 1 | 12 | 29.85% |