Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00390000 | 2024-03-08 12:13PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
TSLA240328C00390000 | 2024-03-11 12:49PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
TSLA240405C00390000 | 2024-03-14 10:18AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
TSLA240412C00390000 | 2024-03-14 1:31PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
TSLA240419C00390000 | 2024-03-18 2:02PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 418 | 577 | 50.00% |
TSLA240517C00390000 | 2024-03-15 2:15PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TSLA240621C00390000 | 2024-03-18 11:41AM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | +0.07 | +35.00% | 11 | 3,248 | 67.24% |
TSLA240719C00390000 | 2024-03-18 12:11PM EDT | 2024-07-19 | 0.47 | 0.43 | 0.45 | +0.06 | +14.63% | 250 | 311 | 62.84% |
TSLA240816C00390000 | 2024-03-14 3:47PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 25.00% |
TSLA240920C00390000 | 2024-03-18 11:10AM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | +0.23 | +37.70% | 83 | 814 | 25.00% |
TSLA241115C00390000 | 2024-03-08 4:01PM EDT | 2024-11-15 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
TSLA241220C00390000 | 2024-03-18 9:54AM EDT | 2024-12-20 | 1.58 | 1.93 | 2.00 | +0.19 | +13.67% | 5 | 190 | 53.30% |
TSLA250117C00390000 | 2024-03-18 12:34PM EDT | 2025-01-17 | 2.36 | 0.00 | 0.00 | +0.57 | +31.84% | 107 | 2,346 | 12.50% |
TSLA250321C00390000 | 2024-03-18 10:18AM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 12.50% |
TSLA250620C00390000 | 2024-03-15 10:37AM EDT | 2025-06-20 | 4.25 | 5.60 | 5.75 | 0.00 | - | 3 | 4,065 | 52.21% |
TSLA250919C00390000 | 2024-03-14 12:00PM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
TSLA251219C00390000 | 2024-03-18 3:54PM EDT | 2025-12-19 | 10.55 | 10.45 | 10.70 | +2.10 | +24.85% | 168 | 8,906 | 52.50% |
TSLA260116C00390000 | 2024-03-18 2:24PM EDT | 2026-01-16 | 11.49 | 11.30 | 11.60 | +2.49 | +27.67% | 41 | 630 | 52.67% |
TSLA260618C00390000 | 2024-03-18 1:43PM EDT | 2026-06-18 | 16.09 | 16.30 | 16.60 | +2.84 | +21.43% | 33 | 3,353 | 53.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
TSLA240621P00390000 | 2023-12-29 1:58PM EDT | 2024-06-21 | 142.37 | 198.25 | 199.80 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00390000 | 2024-03-15 3:58PM EDT | 2025-01-17 | 226.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
TSLA251219P00390000 | 2024-01-30 10:48AM EDT | 2025-12-19 | 196.49 | 189.50 | 190.25 | 0.00 | - | 1 | 1 | 0.00% |
TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260618P00390000 | 2024-03-06 11:16AM EDT | 2026-06-18 | 214.71 | 215.40 | 216.70 | 0.00 | - | 1 | 0 | 25.82% |