Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240719C00405000 | 2024-02-26 11:47AM EDT | 2024-07-19 | 0.70 | 0.39 | 0.41 | 0.00 | - | 1 | 28 | 64.40% |
TSLA240816C00405000 | 2024-03-14 10:59AM EDT | 2024-08-16 | 0.47 | 0.54 | 0.56 | 0.00 | - | 2 | 368 | 60.69% |
TSLA240920C00405000 | 2024-03-15 9:30AM EDT | 2024-09-20 | 0.55 | 0.70 | 0.74 | 0.00 | - | 5 | 1,245 | 56.89% |
TSLA241115C00405000 | 2024-03-14 3:32PM EDT | 2024-11-15 | 0.93 | 1.27 | 1.34 | 0.00 | - | 1 | 16 | 54.82% |
TSLA250321C00405000 | 2024-03-18 3:18PM EDT | 2025-03-21 | 3.18 | 3.10 | 3.25 | 0.00 | - | 1 | 50 | 52.62% |
TSLA250919C00405000 | 2024-03-14 9:38AM EDT | 2025-09-19 | 6.00 | 7.10 | 7.30 | 0.00 | - | 4 | 134 | 52.26% |
TSLA251219C00405000 | 2024-03-18 11:13AM EDT | 2025-12-19 | 9.45 | 9.50 | 9.75 | +2.13 | +29.10% | 63 | 470 | 52.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240719P00405000 | 2023-12-29 2:20PM EDT | 2024-07-19 | 155.83 | 213.15 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 2024-09-20 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250919P00405000 | 2024-01-17 12:21PM EDT | 2025-09-19 | 192.42 | 202.45 | 207.25 | 0.00 | - | 16 | 0 | 0.00% |
TSLA251219P00405000 | 2024-02-27 10:52AM EDT | 2025-12-19 | 200.90 | 230.15 | 232.05 | 0.00 | - | 78 | 0 | 32.25% |