Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00395000 | 2024-03-18 3:08PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,690 | 231.25% |
TSLA240328C00395000 | 2024-03-11 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 134 | 143.75% |
TSLA240405C00395000 | 2024-03-11 10:02AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 126 | 109.38% |
TSLA240412C00395000 | 2024-03-18 10:41AM EDT | 2024-04-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 9 | 99.22% |
TSLA240419C00395000 | 2024-03-18 11:56AM EDT | 2024-04-19 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 40 | 963 | 95.70% |
TSLA240517C00395000 | 2024-03-18 12:27PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 3 | 188 | 77.83% |
TSLA240719C00395000 | 2024-03-14 1:28PM EDT | 2024-07-19 | 0.35 | 0.42 | 0.44 | 0.00 | - | 1 | 87 | 63.43% |
TSLA240816C00395000 | 2024-03-12 10:22AM EDT | 2024-08-16 | 0.63 | 0.58 | 0.61 | 0.00 | - | 10 | 101 | 59.94% |
TSLA240920C00395000 | 2024-03-18 2:46PM EDT | 2024-09-20 | 0.81 | 0.75 | 0.81 | +0.20 | +32.79% | 3 | 844 | 56.23% |
TSLA241115C00395000 | 2024-03-18 3:32PM EDT | 2024-11-15 | 1.44 | 1.40 | 1.46 | +0.41 | +39.81% | 2 | 65 | 54.43% |
TSLA250321C00395000 | 2024-03-18 3:21PM EDT | 2025-03-21 | 3.45 | 3.35 | 3.60 | +0.98 | +39.68% | 2 | 83 | 52.53% |
TSLA250919C00395000 | 2024-03-14 2:59PM EDT | 2025-09-19 | 5.75 | 7.60 | 7.85 | 0.00 | - | 3 | 47 | 52.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00395000 | 2024-03-18 3:40PM EDT | 2024-03-22 | 220.86 | 220.45 | 221.90 | -10.14 | -4.39% | 5 | - | 280.47% |
TSLA240419P00395000 | 2023-12-15 2:09PM EDT | 2024-04-19 | 142.80 | 175.55 | 177.65 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00395000 | 2023-09-29 1:05PM EDT | 2024-05-17 | 146.75 | 186.10 | 190.10 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00395000 | 2024-03-08 4:19PM EDT | 2024-09-20 | 218.60 | 220.35 | 222.00 | 0.00 | - | 2 | 0 | 57.52% |
TSLA250919P00395000 | 2023-11-14 12:49PM EDT | 2025-09-19 | 166.85 | 154.00 | 155.70 | 0.00 | - | 4 | 4 | 0.00% |