Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00400000 | 2024-03-18 2:44PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 88 | 8,760 | 95.70% |
TSLA240517C00400000 | 2024-03-18 3:52PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 256 | 5,039 | 78.91% |
TSLA240621C00400000 | 2024-03-18 2:55PM EDT | 2024-06-21 | 0.27 | 0.24 | 0.27 | +0.07 | +35.00% | 442 | 41,096 | 68.36% |
TSLA240719C00400000 | 2024-03-18 12:26PM EDT | 2024-07-19 | 0.44 | 0.40 | 0.42 | +0.10 | +29.41% | 1,007 | 3,490 | 63.82% |
TSLA240816C00400000 | 2024-03-18 3:07PM EDT | 2024-08-16 | 0.56 | 0.56 | 0.58 | +0.11 | +24.44% | 81 | 2,145 | 60.30% |
TSLA240920C00400000 | 2024-03-18 3:55PM EDT | 2024-09-20 | 0.75 | 0.73 | 0.77 | +0.16 | +27.12% | 81 | 5,205 | 56.57% |
TSLA241115C00400000 | 2024-03-18 2:57PM EDT | 2024-11-15 | 1.37 | 1.35 | 1.40 | +0.36 | +35.64% | 2 | 323 | 54.70% |
TSLA241220C00400000 | 2024-03-18 3:59PM EDT | 2024-12-20 | 1.77 | 1.77 | 1.81 | +0.45 | +34.09% | 217 | 890 | 53.59% |
TSLA250117C00400000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 2.19 | 2.18 | 2.22 | +0.53 | +31.93% | 1,009 | 26,881 | 53.09% |
TSLA250321C00400000 | 2024-03-18 3:58PM EDT | 2025-03-21 | 3.32 | 3.25 | 3.40 | +0.90 | +37.19% | 111 | 728 | 52.58% |
TSLA250620C00400000 | 2024-03-18 3:56PM EDT | 2025-06-20 | 5.26 | 5.15 | 5.30 | +1.26 | +31.50% | 83 | 3,698 | 52.22% |
TSLA250919C00400000 | 2024-03-18 11:41AM EDT | 2025-09-19 | 7.35 | 7.35 | 7.55 | +1.63 | +28.50% | 15 | 536 | 52.24% |
TSLA251219C00400000 | 2024-03-18 3:27PM EDT | 2025-12-19 | 9.93 | 9.80 | 10.05 | +2.15 | +27.63% | 137 | 5,869 | 52.48% |
TSLA260116C00400000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 10.90 | 10.65 | 10.90 | +2.37 | +27.78% | 242 | 7,364 | 52.64% |
TSLA260618C00400000 | 2024-03-18 3:58PM EDT | 2026-06-18 | 15.50 | 15.45 | 15.75 | +3.05 | +24.50% | 614 | 9,812 | 53.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00400000 | 2024-01-31 3:59PM EDT | 2024-04-19 | 207.86 | 196.80 | 197.95 | 0.00 | - | 120 | 0 | 0.00% |
TSLA240517P00400000 | 2024-01-11 10:33AM EDT | 2024-05-17 | 170.60 | 205.45 | 207.05 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00400000 | 2024-02-02 10:49AM EDT | 2024-06-21 | 213.43 | 196.65 | 198.20 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00400000 | 2024-01-08 3:43PM EDT | 2024-09-20 | 159.57 | 211.60 | 213.10 | 0.00 | - | 20 | 0 | 0.00% |
TSLA241220P00400000 | 2024-03-12 12:25PM EDT | 2024-12-20 | 221.85 | 225.20 | 227.00 | 0.00 | - | 1 | 0 | 47.78% |
TSLA250117P00400000 | 2024-03-15 3:58PM EDT | 2025-01-17 | 236.40 | 225.20 | 226.95 | 0.00 | - | 1 | 2 | 45.17% |
TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 2025-06-20 | 199.00 | 225.30 | 227.00 | 0.00 | - | 1 | 0 | 37.24% |
TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
TSLA251219P00400000 | 2024-02-21 12:09PM EDT | 2025-12-19 | 205.00 | 224.95 | 227.10 | 0.00 | - | 1 | 0 | 32.14% |
TSLA260116P00400000 | 2024-03-11 9:30AM EDT | 2026-01-16 | 224.99 | 224.90 | 227.15 | 0.00 | - | 1 | 2 | 31.71% |
TSLA260618P00400000 | 2024-03-13 11:29AM EDT | 2026-06-18 | 227.50 | 224.80 | 227.20 | 0.00 | - | 9 | 0 | 28.88% |