Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00355000 | 2024-03-18 3:29PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
TSLA240328C00355000 | 2024-03-12 9:36AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TSLA240405C00355000 | 2024-03-11 9:30AM EDT | 2024-04-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TSLA240412C00355000 | 2024-03-18 12:05PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
TSLA240419C00355000 | 2024-03-18 11:56AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 31 | 2,321 | 50.00% |
TSLA240426C00355000 | 2024-03-14 3:16PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
TSLA240517C00355000 | 2024-03-18 12:35PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | +0.05 | +35.71% | 12 | 242 | 25.00% |
TSLA240621C00355000 | 2024-03-14 12:18PM EDT | 2024-06-21 | 0.32 | 0.35 | 0.38 | 0.00 | - | 1 | 225 | 63.04% |
TSLA240719C00355000 | 2024-03-18 1:03PM EDT | 2024-07-19 | 0.61 | 0.59 | 0.61 | +0.14 | +29.79% | 123 | 872 | 59.47% |
TSLA240816C00355000 | 2024-03-18 10:28AM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | +0.14 | +22.22% | 1 | 0 | 25.00% |
TSLA240920C00355000 | 2024-03-15 3:49PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
TSLA241018C00355000 | 2024-03-18 3:59PM EDT | 2024-10-18 | 1.57 | 1.55 | 1.59 | +0.43 | +37.72% | 203 | 293 | 52.99% |
TSLA241115C00355000 | 2024-03-18 3:33PM EDT | 2024-11-15 | 2.16 | 0.00 | 0.00 | -0.18 | -7.69% | 1 | 17 | 12.50% |
TSLA250321C00355000 | 2024-03-18 3:07PM EDT | 2025-03-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
TSLA250919C00355000 | 2024-03-12 10:43AM EDT | 2025-09-19 | 10.15 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00355000 | 2024-02-05 4:55PM EDT | 2024-04-19 | 173.99 | 177.50 | 178.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 2024-05-17 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 2024-06-21 | 176.44 | 180.50 | 181.95 | 0.00 | - | 2 | 0 | 54.79% |
TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 2024-07-19 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
TSLA240920P00355000 | 2024-01-31 10:46AM EDT | 2024-09-20 | 165.63 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 2025-03-21 | 155.30 | 180.10 | 182.05 | 0.00 | - | - | 0 | 37.10% |
TSLA250919P00355000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 167.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |