Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00360000 | 2024-03-01 2:10PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 50.00% |
TSLA240328C00360000 | 2024-03-11 3:37PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 482 | 815 | 131.25% |
TSLA240405C00360000 | 2024-02-26 4:34PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 105.47% |
TSLA240412C00360000 | 2024-03-18 2:11PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 11 | 2 | 91.41% |
TSLA240419C00360000 | 2024-03-18 2:14PM EDT | 2024-04-19 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 54 | 2,469 | 87.89% |
TSLA240426C00360000 | 2024-03-18 3:29PM EDT | 2024-04-26 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 109 | 212 | 82.81% |
TSLA240517C00360000 | 2024-03-15 3:54PM EDT | 2024-05-17 | 0.13 | 0.15 | 0.17 | 0.00 | - | 14 | 1,329 | 72.66% |
TSLA240621C00360000 | 2024-03-18 10:20AM EDT | 2024-06-21 | 0.31 | 0.33 | 0.36 | +0.04 | +14.81% | 2 | 3,424 | 63.53% |
TSLA240719C00360000 | 2024-03-18 11:51AM EDT | 2024-07-19 | 0.59 | 0.56 | 0.58 | +0.16 | +37.21% | 109 | 511 | 59.94% |
TSLA240816C00360000 | 2024-03-14 12:34PM EDT | 2024-08-16 | 0.66 | 0.79 | 0.83 | 0.00 | - | 33 | 382 | 57.10% |
TSLA240920C00360000 | 2024-03-18 9:50AM EDT | 2024-09-20 | 0.87 | 1.07 | 1.14 | +0.02 | +2.35% | 52 | 1,142 | 54.18% |
TSLA241018C00360000 | 2024-03-15 11:29AM EDT | 2024-10-18 | 1.04 | 1.44 | 1.51 | 0.00 | - | 1 | 201 | 53.15% |
TSLA241115C00360000 | 2024-03-18 3:51PM EDT | 2024-11-15 | 2.05 | 2.02 | 2.08 | +0.04 | +1.99% | 2 | 2,083 | 53.22% |
TSLA241220C00360000 | 2024-03-18 1:28PM EDT | 2024-12-20 | 2.58 | 2.63 | 2.69 | +0.63 | +32.31% | 16 | 517 | 52.48% |
TSLA250117C00360000 | 2024-03-18 3:32PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.25 | +0.91 | +38.08% | 86 | 3,683 | 52.16% |
TSLA250321C00360000 | 2024-03-18 3:11PM EDT | 2025-03-21 | 4.75 | 4.65 | 4.85 | +1.14 | +31.58% | 2 | 2,149 | 52.02% |
TSLA250620C00360000 | 2024-03-18 3:58PM EDT | 2025-06-20 | 7.25 | 7.20 | 7.35 | +1.65 | +29.46% | 10 | 1,414 | 52.15% |
TSLA250919C00360000 | 2024-03-15 3:07PM EDT | 2025-09-19 | 7.85 | 9.85 | 10.10 | 0.00 | - | 3 | 477 | 52.31% |
TSLA251219C00360000 | 2024-03-18 11:11AM EDT | 2025-12-19 | 12.80 | 12.80 | 13.05 | +2.96 | +30.08% | 259 | 2,298 | 52.71% |
TSLA260116C00360000 | 2024-03-18 2:22PM EDT | 2026-01-16 | 13.90 | 13.75 | 14.05 | +2.89 | +26.25% | 4 | 1,538 | 52.90% |
TSLA260618C00360000 | 2024-03-18 12:06PM EDT | 2026-06-18 | 19.30 | 19.15 | 19.50 | +3.70 | +23.72% | 166 | 4,447 | 53.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00360000 | 2024-03-04 3:17PM EDT | 2024-04-19 | 173.10 | 185.45 | 186.80 | 0.00 | - | 1 | 0 | 77.34% |
TSLA240517P00360000 | 2024-03-18 3:18PM EDT | 2024-05-17 | 186.49 | 185.50 | 186.95 | -11.26 | -5.69% | 1 | 1 | 69.92% |
TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00360000 | 2024-01-22 3:12PM EDT | 2024-09-20 | 150.25 | 164.55 | 166.00 | 0.00 | - | 150 | 0 | 0.00% |
TSLA241220P00360000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 197.77 | 185.20 | 187.00 | 0.00 | - | 2 | 0 | 42.97% |
TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 2025-01-17 | 180.85 | 185.20 | 186.95 | 0.00 | - | 2 | 0 | 40.60% |
TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00360000 | 2024-02-09 2:54PM EDT | 2025-06-20 | 167.40 | 183.35 | 185.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
TSLA251219P00360000 | 2024-03-15 3:49PM EDT | 2025-12-19 | 192.95 | 185.70 | 186.95 | 0.00 | - | 90 | 94 | 28.17% |
TSLA260116P00360000 | 2024-03-15 3:49PM EDT | 2026-01-16 | 187.95 | 185.75 | 186.95 | 0.00 | - | 110 | 106 | 27.59% |
TSLA260618P00360000 | 2024-03-18 3:55PM EDT | 2026-06-18 | 187.20 | 186.50 | 187.80 | -11.80 | -5.93% | 1 | 21 | 28.04% |