Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00345000 | 2024-03-08 11:48AM EDT | 2024-03-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
TSLA240328C00345000 | 2024-03-12 3:54PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
TSLA240405C00345000 | 2024-03-04 11:15AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
TSLA240412C00345000 | 2024-03-18 11:22AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
TSLA240419C00345000 | 2024-03-18 12:57PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | +0.04 | +100.00% | 11 | 0 | 50.00% |
TSLA240426C00345000 | 2024-03-14 3:09PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
TSLA240517C00345000 | 2024-03-18 3:10PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 6 | 0 | 25.00% |
TSLA240621C00345000 | 2024-03-14 1:03PM EDT | 2024-06-21 | 0.33 | 0.39 | 0.42 | 0.00 | - | 15 | 410 | 61.82% |
TSLA240719C00345000 | 2024-03-18 3:04PM EDT | 2024-07-19 | 0.67 | 0.66 | 0.69 | +0.17 | +34.00% | 1 | 196 | 58.62% |
TSLA240816C00345000 | 2024-03-14 12:18PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
TSLA240920C00345000 | 2024-03-18 11:09AM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | +0.47 | +54.65% | 5 | 0 | 25.00% |
TSLA241018C00345000 | 2024-03-18 10:20AM EDT | 2024-10-18 | 1.50 | 1.73 | 1.80 | +0.26 | +20.97% | 26 | 86 | 52.55% |
TSLA241115C00345000 | 2024-03-18 1:08PM EDT | 2024-11-15 | 2.35 | 0.00 | 0.00 | +0.63 | +36.63% | 2 | 0 | 12.50% |
TSLA250321C00345000 | 2024-03-18 3:07PM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | +0.69 | +14.50% | 2 | 0 | 12.50% |
TSLA250919C00345000 | 2024-03-13 12:32PM EDT | 2025-09-19 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00345000 | 2024-02-07 10:48AM EDT | 2024-03-22 | 158.53 | 168.75 | 170.40 | 0.00 | - | - | 0 | 0.00% |
TSLA240419P00345000 | 2024-01-09 1:06PM EDT | 2024-04-19 | 109.72 | 154.60 | 155.90 | 0.00 | - | 6 | 0 | 0.00% |
TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 2024-05-17 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 2024-06-21 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 171.45 | 170.40 | 172.00 | +20.70 | +13.73% | 1 | 0 | 49.94% |
TSLA241115P00345000 | 2024-02-28 4:11PM EDT | 2024-11-15 | 143.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250321P00345000 | 2024-02-29 11:23AM EDT | 2025-03-21 | 144.30 | 170.10 | 172.05 | 0.00 | - | 2 | 0 | 35.94% |
TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 2025-09-19 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |