Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00370000 | 2024-03-08 12:11PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 470 | 212.50% |
TSLA240328C00370000 | 2024-03-15 11:08AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 58 | 134.38% |
TSLA240405C00370000 | 2024-03-11 9:58AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 56 | 109.38% |
TSLA240419C00370000 | 2024-03-18 1:08PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 227 | 2,751 | 89.84% |
TSLA240517C00370000 | 2024-03-18 2:43PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | +0.06 | +60.00% | 3 | 1,281 | 74.41% |
TSLA240621C00370000 | 2024-03-18 11:05AM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | +0.09 | +39.13% | 4 | 3,763 | 64.70% |
TSLA240719C00370000 | 2024-03-18 3:37PM EDT | 2024-07-19 | 0.53 | 0.51 | 0.54 | +0.11 | +26.19% | 201 | 363 | 61.01% |
TSLA240816C00370000 | 2024-03-18 3:38PM EDT | 2024-08-16 | 0.76 | 0.72 | 0.75 | +0.21 | +38.18% | 3 | 215 | 57.91% |
TSLA240920C00370000 | 2024-03-18 12:22PM EDT | 2024-09-20 | 1.01 | 0.96 | 1.02 | +0.31 | +44.29% | 13 | 7,957 | 54.71% |
TSLA241018C00370000 | 2024-03-18 1:53PM EDT | 2024-10-18 | 1.32 | 1.29 | 1.36 | +0.32 | +32.00% | 48 | 7,944 | 53.61% |
TSLA241115C00370000 | 2024-03-18 9:37AM EDT | 2024-11-15 | 1.45 | 1.79 | 1.87 | +0.18 | +14.17% | 1 | 117 | 53.50% |
TSLA241220C00370000 | 2024-03-18 2:28PM EDT | 2024-12-20 | 2.45 | 2.35 | 2.43 | +0.70 | +40.00% | 9 | 164 | 52.71% |
TSLA250117C00370000 | 2024-03-18 3:30PM EDT | 2025-01-17 | 2.95 | 2.89 | 2.94 | +0.81 | +37.85% | 14 | 2,926 | 52.37% |
TSLA250321C00370000 | 2024-03-18 3:56PM EDT | 2025-03-21 | 4.32 | 4.25 | 4.40 | 0.00 | - | 21 | 92 | 52.13% |
TSLA250620C00370000 | 2024-03-18 3:42PM EDT | 2025-06-20 | 6.70 | 6.60 | 6.75 | +1.79 | +36.46% | 26 | 3,060 | 52.13% |
TSLA250919C00370000 | 2024-03-14 11:50AM EDT | 2025-09-19 | 7.10 | 9.15 | 9.40 | 0.00 | - | 6 | 399 | 52.31% |
TSLA251219C00370000 | 2024-03-18 11:12AM EDT | 2025-12-19 | 11.95 | 11.95 | 12.20 | +2.63 | +28.22% | 31 | 1,100 | 52.62% |
TSLA260116C00370000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 13.20 | 12.85 | 13.20 | +2.90 | +28.16% | 13 | 518 | 52.82% |
TSLA260618C00370000 | 2024-03-18 10:40AM EDT | 2026-06-18 | 17.56 | 18.15 | 18.45 | +2.81 | +19.05% | 20 | 997 | 53.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00370000 | 2024-02-29 4:54PM EDT | 2024-04-19 | 168.16 | 195.45 | 196.80 | 0.00 | - | 1 | 0 | 79.69% |
TSLA240517P00370000 | 2024-03-06 4:41PM EDT | 2024-05-17 | 193.19 | 195.50 | 196.95 | 0.00 | - | 1 | 0 | 72.17% |
TSLA240621P00370000 | 2024-01-25 2:57PM EDT | 2024-06-21 | 188.17 | 177.25 | 178.65 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 195.20 | 197.10 | 0.00 | - | - | 0 | 48.12% |
TSLA241220P00370000 | 2024-02-07 12:03PM EDT | 2024-12-20 | 183.97 | 193.70 | 195.80 | 0.00 | - | - | 0 | 0.00% |
TSLA250117P00370000 | 2024-02-16 10:44AM EDT | 2025-01-17 | 166.15 | 205.60 | 207.25 | 0.00 | - | 2 | 0 | 72.61% |
TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 195.10 | 197.05 | 0.00 | - | 1 | 0 | 38.77% |
TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 2025-06-20 | 194.30 | 195.30 | 196.95 | 0.00 | - | 1 | 0 | 34.17% |
TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 29.70% |
TSLA251219P00370000 | 2024-02-08 11:49AM EDT | 2025-12-19 | 181.35 | 193.10 | 195.95 | 0.00 | - | 2 | 224 | 0.00% |
TSLA260116P00370000 | 2024-03-07 10:41AM EDT | 2026-01-16 | 191.42 | 195.45 | 196.80 | 0.00 | - | 1 | 0 | 27.60% |
TSLA260618P00370000 | 2024-03-15 1:47PM EDT | 2026-06-18 | 207.24 | 195.85 | 197.30 | 0.00 | - | 13 | 93 | 27.14% |