Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00350000 | 2024-03-08 4:45PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 110 | 196.88% |
TSLA240328C00350000 | 2024-03-12 1:13PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 125.00% |
TSLA240405C00350000 | 2024-03-12 1:38PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 46 | 101.56% |
TSLA240412C00350000 | 2024-03-11 10:04AM EDT | 2024-04-12 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 4 | 91.41% |
TSLA240419C00350000 | 2024-03-18 3:02PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 400 | 4,801 | 85.74% |
TSLA240426C00350000 | 2024-03-14 3:42PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.12 | 0.00 | - | 3 | 7 | 82.23% |
TSLA240517C00350000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 96 | 2,444 | 71.29% |
TSLA240621C00350000 | 2024-03-18 2:56PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.40 | +0.11 | +37.93% | 263 | 12,361 | 62.45% |
TSLA240719C00350000 | 2024-03-18 11:56AM EDT | 2024-07-19 | 0.66 | 0.62 | 0.64 | +0.17 | +34.69% | 247 | 2,688 | 58.96% |
TSLA240816C00350000 | 2024-03-18 3:19PM EDT | 2024-08-16 | 0.91 | 0.88 | 0.92 | +0.27 | +42.19% | 815 | 1,336 | 56.32% |
TSLA240920C00350000 | 2024-03-18 3:18PM EDT | 2024-09-20 | 1.23 | 1.21 | 1.27 | +0.30 | +32.26% | 34 | 4,815 | 53.61% |
TSLA241018C00350000 | 2024-03-18 10:41AM EDT | 2024-10-18 | 1.55 | 1.65 | 1.70 | +0.37 | +31.36% | 45 | 1,493 | 52.84% |
TSLA241115C00350000 | 2024-03-18 3:48PM EDT | 2024-11-15 | 2.30 | 2.26 | 2.33 | +0.65 | +39.39% | 31 | 213 | 52.91% |
TSLA241220C00350000 | 2024-03-18 3:31PM EDT | 2024-12-20 | 3.00 | 2.93 | 2.99 | +0.83 | +38.25% | 37 | 422 | 52.22% |
TSLA250117C00350000 | 2024-03-18 3:53PM EDT | 2025-01-17 | 3.56 | 3.50 | 3.65 | +0.88 | +32.84% | 1,014 | 17,167 | 51.94% |
TSLA250321C00350000 | 2024-03-18 2:12PM EDT | 2025-03-21 | 5.15 | 5.15 | 5.35 | +1.25 | +32.05% | 321 | 331 | 51.97% |
TSLA250620C00350000 | 2024-03-18 3:47PM EDT | 2025-06-20 | 7.95 | 7.80 | 8.00 | +1.95 | +32.50% | 181 | 4,804 | 52.09% |
TSLA250919C00350000 | 2024-03-15 2:42PM EDT | 2025-09-19 | 8.60 | 10.65 | 10.90 | 0.00 | - | 4 | 436 | 52.37% |
TSLA251219C00350000 | 2024-03-18 11:11AM EDT | 2025-12-19 | 13.70 | 13.70 | 13.95 | +2.79 | +25.57% | 321 | 3,367 | 52.77% |
TSLA260116C00350000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 14.95 | 14.70 | 14.90 | +3.05 | +25.63% | 61 | 3,669 | 52.92% |
TSLA260618C00350000 | 2024-03-18 2:07PM EDT | 2026-06-18 | 20.30 | 20.25 | 20.60 | +3.70 | +22.29% | 165 | 4,554 | 53.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00350000 | 2024-03-05 12:26PM EDT | 2024-03-28 | 171.50 | 175.60 | 176.85 | 0.00 | - | - | 0 | 164.84% |
TSLA240419P00350000 | 2024-02-05 4:55PM EDT | 2024-04-19 | 168.97 | 172.50 | 173.30 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00350000 | 2024-03-06 3:48PM EDT | 2024-05-17 | 172.79 | 175.50 | 176.90 | 0.00 | - | 2 | 0 | 65.82% |
TSLA240621P00350000 | 2024-01-18 10:30AM EDT | 2024-06-21 | 132.51 | 149.40 | 150.60 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 109.06% |
TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 175.45 | 176.95 | 0.00 | - | 1 | 0 | 55.79% |
TSLA240920P00350000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 176.43 | 175.40 | 177.00 | -10.22 | -5.48% | 1 | 2 | 50.76% |
TSLA241115P00350000 | 2024-02-02 3:54PM EDT | 2024-11-15 | 162.25 | 146.45 | 148.20 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241220P00350000 | 2024-01-25 10:36AM EDT | 2024-12-20 | 161.75 | 157.15 | 158.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00350000 | 2024-02-28 12:53PM EDT | 2025-01-17 | 146.00 | 175.25 | 176.95 | 0.00 | - | 44 | 1 | 39.36% |
TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 175.10 | 177.10 | 0.00 | - | 1 | 0 | 36.84% |
TSLA250620P00350000 | 2024-03-18 9:35AM EDT | 2025-06-20 | 181.80 | 175.25 | 176.95 | +3.81 | +2.14% | 8 | 1 | 32.17% |
TSLA250919P00350000 | 2024-03-13 12:25PM EDT | 2025-09-19 | 177.91 | 175.55 | 176.90 | 0.00 | - | 1 | 0 | 29.15% |
TSLA251219P00350000 | 2024-03-14 3:12PM EDT | 2025-12-19 | 189.11 | 176.00 | 177.15 | 0.00 | - | 11 | 455 | 28.25% |
TSLA260116P00350000 | 2024-03-15 9:39AM EDT | 2026-01-16 | 186.37 | 176.05 | 177.35 | 0.00 | - | 7 | 114 | 28.50% |
TSLA260618P00350000 | 2024-03-18 1:51PM EDT | 2026-06-18 | 178.98 | 177.10 | 178.45 | -9.32 | -4.95% | 4 | 355 | 29.00% |