Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00395000 | 2024-03-28 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 450.00% |
TSLA240405C00395000 | 2024-03-28 2:18PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 131 | 150.00% |
TSLA240412C00395000 | 2024-03-28 3:26PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 112.50% |
TSLA240419C00395000 | 2024-03-25 9:41AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,428 | 104.69% |
TSLA240517C00395000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 192 | 82.23% |
TSLA240719C00395000 | 2024-03-26 1:19PM EDT | 2024-07-19 | 0.49 | 0.03 | 0.48 | 0.00 | - | 79 | 594 | 60.84% |
TSLA240816C00395000 | 2024-03-27 11:06AM EDT | 2024-08-16 | 0.72 | 0.64 | 0.68 | 0.00 | - | 1 | 101 | 61.99% |
TSLA240920C00395000 | 2024-03-28 11:32AM EDT | 2024-09-20 | 0.91 | 0.87 | 0.92 | -0.09 | -9.00% | 6 | 853 | 58.17% |
TSLA241115C00395000 | 2024-03-18 3:32PM EDT | 2024-11-15 | 1.44 | 1.23 | 1.62 | 0.00 | - | 2 | 67 | 54.77% |
TSLA250321C00395000 | 2024-03-27 1:16PM EDT | 2025-03-21 | 3.90 | 3.55 | 4.80 | -0.20 | -4.88% | 1 | 85 | 54.77% |
TSLA250919C00395000 | 2024-03-22 9:41AM EDT | 2025-09-19 | 6.55 | 7.00 | 8.35 | 0.00 | - | 2 | 49 | 51.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
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 | 218.15 | 219.85 | 0.00 | - | 2 | 0 | 55.52% |
TSLA250919P00395000 | 2023-11-14 12:49PM EDT | 2025-09-19 | 166.85 | 154.00 | 155.80 | 0.00 | - | 4 | 4 | 0.00% |