Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00410000 | 2024-03-18 3:03PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 11 | 0 | 50.00% |
TSLA240517C00410000 | 2024-03-15 3:26PM EDT | 2024-05-17 | 0.09 | 0.10 | 0.12 | 0.00 | - | 124 | 253 | 80.08% |
TSLA240621C00410000 | 2024-03-14 3:00PM EDT | 2024-06-21 | 0.18 | 0.23 | 0.26 | 0.00 | - | 12 | 846 | 69.68% |
TSLA240719C00410000 | 2024-03-18 1:25PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.40 | -0.14 | -25.93% | 2 | 110 | 64.94% |
TSLA240816C00410000 | 2024-03-18 12:11PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | +0.10 | +21.74% | 23 | 0 | 25.00% |
TSLA240920C00410000 | 2024-03-15 3:38PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
TSLA241115C00410000 | 2024-03-18 9:44AM EDT | 2024-11-15 | 1.02 | 0.00 | 0.00 | +0.12 | +13.33% | 10 | 0 | 25.00% |
TSLA241220C00410000 | 2024-03-18 1:52PM EDT | 2024-12-20 | 1.62 | 1.61 | 1.68 | +0.39 | +31.71% | 6 | 62 | 53.94% |
TSLA250117C00410000 | 2024-03-18 3:53PM EDT | 2025-01-17 | 2.01 | 0.00 | 0.00 | +0.50 | +33.11% | 121 | 0 | 12.50% |
TSLA250321C00410000 | 2024-03-15 9:43AM EDT | 2025-03-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TSLA250620C00410000 | 2024-03-18 3:43PM EDT | 2025-06-20 | 4.90 | 4.80 | 4.95 | +1.15 | +30.67% | 18 | 1,464 | 52.37% |
TSLA250919C00410000 | 2024-03-14 1:54PM EDT | 2025-09-19 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TSLA251219C00410000 | 2024-03-18 11:11AM EDT | 2025-12-19 | 9.25 | 9.20 | 9.45 | +1.95 | +26.71% | 96 | 1,103 | 52.46% |
TSLA260116C00410000 | 2024-03-18 11:15AM EDT | 2026-01-16 | 9.95 | 10.00 | 10.25 | +1.85 | +22.84% | 16 | 659 | 52.59% |
TSLA260618C00410000 | 2024-03-18 3:35PM EDT | 2026-06-18 | 14.87 | 14.65 | 15.00 | +2.97 | +24.96% | 150 | 1,480 | 53.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00410000 | 2023-12-04 3:12PM EDT | 2024-04-19 | 173.62 | 170.10 | 171.65 | 0.00 | - | - | 0 | 0.00% |
TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 0.00 | 0.00 | -9.93 | -4.03% | 1 | 0 | 0.00% |
TSLA250117P00410000 | 2024-03-13 3:43PM EDT | 2025-01-17 | 240.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 2025-06-20 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 2025-12-19 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 0.00% |
TSLA260116P00410000 | 2024-02-22 2:30PM EDT | 2026-01-16 | 212.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260618P00410000 | 2024-02-23 10:34AM EDT | 2026-06-18 | 213.20 | 231.00 | 241.00 | 0.00 | - | 1 | 0 | 39.32% |