Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00385000 | 2024-03-08 12:34PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 121 | 50.00% |
TSLA240328C00385000 | 2024-03-11 1:35PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 109 | 140.63% |
TSLA240412C00385000 | 2024-03-11 12:51PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 99.22% |
TSLA240419C00385000 | 2024-03-18 3:03PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 1,483 | 92.97% |
TSLA240517C00385000 | 2024-03-18 12:58PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.14 | +0.04 | +36.36% | 11 | 537 | 76.47% |
TSLA240719C00385000 | 2024-03-18 12:14PM EDT | 2024-07-19 | 0.48 | 0.45 | 0.47 | +0.13 | +37.14% | 12 | 1,348 | 62.45% |
TSLA240816C00385000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 0.58 | 0.63 | 0.66 | 0.00 | - | 87 | 424 | 59.16% |
TSLA240920C00385000 | 2024-03-18 9:38AM EDT | 2024-09-20 | 0.72 | 0.83 | 0.88 | -0.03 | -4.00% | 1 | 677 | 55.65% |
TSLA241115C00385000 | 2024-03-18 12:07PM EDT | 2024-11-15 | 1.58 | 1.54 | 1.61 | +0.41 | +35.04% | 1 | 39 | 54.10% |
TSLA250321C00385000 | 2024-03-05 10:31AM EDT | 2025-03-21 | 3.77 | 3.65 | 3.90 | -0.63 | -14.32% | 1 | 25 | 52.36% |
TSLA250919C00385000 | 2024-03-14 11:58AM EDT | 2025-09-19 | 6.30 | 8.20 | 8.40 | 0.00 | - | 64 | 141 | 52.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00385000 | 2023-12-01 4:53PM EDT | 2024-05-17 | 146.65 | 135.05 | 138.10 | 0.00 | - | 6 | 0 | 0.00% |
TSLA240719P00385000 | 2023-12-21 4:29PM EDT | 2024-07-19 | 132.05 | 171.20 | 174.40 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00385000 | 2024-01-16 10:30AM EDT | 2024-09-20 | 170.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250321P00385000 | 2024-02-02 11:17AM EDT | 2025-03-21 | 201.61 | 181.50 | 183.20 | 0.00 | - | 2 | 0 | 0.00% |