Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00380000 | 2024-03-06 4:25PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 158 | 50.00% |
TSLA240328C00380000 | 2024-03-04 10:46AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 137.50% |
TSLA240405C00380000 | 2024-03-05 10:30AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 112.50% |
TSLA240419C00380000 | 2024-03-18 1:18PM EDT | 2024-04-19 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 36 | 2,616 | 91.80% |
TSLA240517C00380000 | 2024-03-18 9:36AM EDT | 2024-05-17 | 0.12 | 0.13 | 0.15 | +0.01 | +9.09% | 8 | 2,351 | 76.07% |
TSLA240621C00380000 | 2024-03-18 1:38PM EDT | 2024-06-21 | 0.31 | 0.28 | 0.31 | +0.07 | +29.17% | 64 | 3,235 | 66.06% |
TSLA240719C00380000 | 2024-03-18 2:45PM EDT | 2024-07-19 | 0.50 | 0.47 | 0.49 | +0.12 | +31.58% | 3 | 1,288 | 61.96% |
TSLA240816C00380000 | 2024-03-15 9:42AM EDT | 2024-08-16 | 0.52 | 0.65 | 0.69 | 0.00 | - | 1 | 554 | 58.72% |
TSLA240920C00380000 | 2024-03-14 11:25AM EDT | 2024-09-20 | 0.71 | 0.87 | 0.92 | 0.00 | - | 1 | 2,328 | 55.33% |
TSLA241115C00380000 | 2024-03-15 11:29AM EDT | 2024-11-15 | 1.18 | 1.62 | 1.69 | 0.00 | - | 1 | 138 | 53.91% |
TSLA241220C00380000 | 2024-03-18 3:27PM EDT | 2024-12-20 | 2.17 | 2.12 | 2.20 | +0.57 | +35.62% | 61 | 192 | 53.02% |
TSLA250117C00380000 | 2024-03-18 3:46PM EDT | 2025-01-17 | 2.65 | 2.61 | 2.68 | +0.71 | +36.60% | 233 | 6,395 | 52.62% |
TSLA250321C00380000 | 2024-03-18 12:17PM EDT | 2025-03-21 | 3.85 | 3.85 | 4.05 | +0.96 | +33.22% | 38 | 251 | 52.30% |
TSLA250620C00380000 | 2024-03-18 3:50PM EDT | 2025-06-20 | 6.15 | 6.05 | 6.20 | +1.55 | +33.70% | 2 | 1,763 | 52.14% |
TSLA250919C00380000 | 2024-03-15 1:07PM EDT | 2025-09-19 | 6.50 | 8.50 | 8.70 | 0.00 | - | 1 | 165 | 52.28% |
TSLA251219C00380000 | 2024-03-18 1:34PM EDT | 2025-12-19 | 11.05 | 11.20 | 11.40 | +1.95 | +21.43% | 176 | 2,115 | 52.59% |
TSLA260116C00380000 | 2024-03-18 10:53AM EDT | 2026-01-16 | 11.65 | 12.05 | 12.35 | +2.20 | +23.28% | 1 | 526 | 52.76% |
TSLA260618C00380000 | 2024-03-18 2:29PM EDT | 2026-06-18 | 17.50 | 17.20 | 17.50 | +3.53 | +25.27% | 2 | 880 | 53.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00380000 | 2023-12-07 1:18PM EDT | 2024-04-19 | 137.85 | 140.30 | 144.60 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00380000 | 2024-03-18 2:56PM EDT | 2024-06-21 | 206.40 | 205.50 | 206.95 | -10.95 | -5.04% | 140 | 57 | 52.54% |
TSLA240719P00380000 | 2024-01-08 12:29PM EDT | 2024-07-19 | 141.91 | 192.85 | 194.15 | 0.00 | - | 20 | 0 | 0.00% |
TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00380000 | 2024-02-09 10:58AM EDT | 2025-01-17 | 186.71 | 203.40 | 205.75 | 0.00 | - | 4 | 1 | 0.00% |
TSLA250321P00380000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 189.55 | 176.50 | 178.20 | 0.00 | - | - | 0 | 0.00% |
TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 205.30 | 206.95 | 0.00 | - | 2 | 0 | 34.60% |
TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 55.05% |
TSLA251219P00380000 | 2024-02-23 2:55PM EDT | 2025-12-19 | 187.00 | 205.05 | 207.00 | 0.00 | - | 3 | 0 | 29.65% |
TSLA260116P00380000 | 2024-03-13 10:24AM EDT | 2026-01-16 | 206.84 | 205.05 | 207.20 | 0.00 | - | 2 | 0 | 30.04% |
TSLA260618P00380000 | 2024-03-18 10:17AM EDT | 2026-06-18 | 211.08 | 205.60 | 206.95 | -1.82 | -0.85% | 1 | 6 | 26.03% |