Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00375000 | 2024-03-11 9:56AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,153 | 218.75% |
TSLA240328C00375000 | 2024-03-11 2:39PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 907 | 137.50% |
TSLA240405C00375000 | 2024-03-11 12:08PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 110.94% |
TSLA240412C00375000 | 2024-03-13 9:30AM EDT | 2024-04-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 3 | 96.09% |
TSLA240419C00375000 | 2024-03-18 2:03PM EDT | 2024-04-19 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 4 | 1,925 | 92.19% |
TSLA240517C00375000 | 2024-03-14 2:56PM EDT | 2024-05-17 | 0.12 | 0.13 | 0.15 | 0.00 | - | 34 | 1,066 | 74.90% |
TSLA240719C00375000 | 2024-03-18 1:25PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.51 | 0.00 | - | 326 | 1,982 | 61.45% |
TSLA240816C00375000 | 2024-03-18 2:40PM EDT | 2024-08-16 | 0.72 | 0.68 | 0.72 | +0.19 | +35.85% | 28 | 693 | 58.28% |
TSLA240920C00375000 | 2024-03-15 12:18PM EDT | 2024-09-20 | 0.70 | 0.91 | 0.97 | 0.00 | - | 1 | 1,623 | 55.01% |
TSLA241115C00375000 | 2024-03-13 3:28PM EDT | 2024-11-15 | 1.54 | 1.71 | 1.78 | 0.00 | - | 14 | 141 | 53.72% |
TSLA250321C00375000 | 2024-03-18 3:13PM EDT | 2025-03-21 | 4.13 | 4.00 | 4.25 | 0.00 | - | 3 | 109 | 52.18% |
TSLA250919C00375000 | 2024-03-13 9:53AM EDT | 2025-09-19 | 8.49 | 8.80 | 9.05 | 0.00 | - | 1 | 160 | 52.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00375000 | 2024-03-13 2:58PM EDT | 2024-03-22 | 204.45 | 200.45 | 201.80 | 0.00 | - | - | - | 225.00% |
TSLA240419P00375000 | 2023-09-28 12:21PM EDT | 2024-04-19 | 130.55 | 166.25 | 170.10 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240517P00375000 | 2024-02-07 10:38AM EDT | 2024-05-17 | 187.18 | 192.60 | 194.40 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240719P00375000 | 2023-12-27 3:52PM EDT | 2024-07-19 | 116.71 | 190.40 | 192.75 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 2024-09-20 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250321P00375000 | 2024-02-09 1:09PM EDT | 2025-03-21 | 183.30 | 198.10 | 201.10 | 0.00 | - | 1 | 0 | 25.20% |
TSLA250919P00375000 | 2024-02-15 10:32AM EDT | 2025-09-19 | 183.24 | 210.40 | 212.40 | 0.00 | - | 1 | 0 | 54.64% |