Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00365000 | 2024-03-07 1:17PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 206.25% |
TSLA240328C00365000 | 2024-03-11 3:53PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 573 | 131.25% |
TSLA240405C00365000 | 2024-03-13 3:44PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 94 | 98.44% |
TSLA240412C00365000 | 2024-03-05 1:37PM EDT | 2024-04-12 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 12 | 92.97% |
TSLA240419C00365000 | 2024-03-18 12:20PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 40 | 1,351 | 90.23% |
TSLA240517C00365000 | 2024-03-15 3:59PM EDT | 2024-05-17 | 0.12 | 0.15 | 0.17 | 0.00 | - | 9 | 510 | 73.83% |
TSLA240719C00365000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 0.49 | 0.54 | 0.56 | +0.07 | +16.67% | 1 | 451 | 60.55% |
TSLA240816C00365000 | 2024-03-04 4:35PM EDT | 2024-08-16 | 1.14 | 0.75 | 0.79 | 0.00 | - | 3 | 349 | 57.50% |
TSLA240920C00365000 | 2024-03-18 12:53PM EDT | 2024-09-20 | 1.07 | 1.01 | 1.08 | +0.31 | +40.79% | 1 | 1,075 | 54.44% |
TSLA241018C00365000 | 2024-03-18 11:02AM EDT | 2024-10-18 | 1.36 | 1.38 | 1.43 | +0.31 | +29.52% | 18 | 142 | 53.44% |
TSLA241115C00365000 | 2024-03-05 12:26PM EDT | 2024-11-15 | 2.21 | 1.90 | 1.97 | 0.00 | - | 3 | 69 | 53.36% |
TSLA250321C00365000 | 2024-03-18 3:12PM EDT | 2025-03-21 | 4.50 | 4.45 | 4.60 | +1.05 | +30.43% | 5 | 37 | 52.06% |
TSLA250919C00365000 | 2024-03-15 12:35PM EDT | 2025-09-19 | 7.16 | 9.50 | 9.75 | 0.00 | - | 7 | 211 | 52.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00365000 | 2024-02-29 4:54PM EDT | 2024-04-19 | 163.16 | 190.45 | 191.80 | 0.00 | - | 1 | 0 | 78.91% |
TSLA240517P00365000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 202.77 | 190.50 | 191.90 | 0.00 | - | 1 | 0 | 69.14% |
TSLA240920P00365000 | 2024-01-25 11:15AM EDT | 2024-09-20 | 177.55 | 172.10 | 173.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241018P00365000 | 2024-02-09 10:37AM EDT | 2024-10-18 | 173.12 | 188.20 | 190.85 | 0.00 | - | - | 0 | 0.00% |
TSLA250321P00365000 | 2024-02-16 1:05PM EDT | 2025-03-21 | 163.40 | 200.45 | 202.35 | 0.00 | - | 1 | 0 | 65.36% |
TSLA250919P00365000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 176.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |