Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00420000 | 2024-03-18 1:08PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 654 | 1,424 | 97.66% |
TSLA240517C00420000 | 2024-03-18 3:46PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 16 | 675 | 81.25% |
TSLA240621C00420000 | 2024-03-18 10:43AM EDT | 2024-06-21 | 0.20 | 0.21 | 0.24 | +0.03 | +17.65% | 9 | 3,417 | 70.61% |
TSLA240719C00420000 | 2024-03-18 11:44AM EDT | 2024-07-19 | 0.38 | 0.35 | 0.38 | +0.10 | +35.71% | 12 | 156 | 65.87% |
TSLA240816C00420000 | 2024-03-18 9:35AM EDT | 2024-08-16 | 0.42 | 0.48 | 0.51 | +0.05 | +13.51% | 3 | 207 | 61.91% |
TSLA240920C00420000 | 2024-03-18 12:06PM EDT | 2024-09-20 | 0.67 | 0.62 | 0.66 | +0.18 | +36.73% | 8 | 2,589 | 57.84% |
TSLA241115C00420000 | 2024-03-18 12:25PM EDT | 2024-11-15 | 1.15 | 1.12 | 1.19 | +0.31 | +36.90% | 8 | 231 | 55.52% |
TSLA241220C00420000 | 2024-03-15 12:59PM EDT | 2024-12-20 | 1.08 | 1.48 | 1.54 | 0.00 | - | 6 | 263 | 54.29% |
TSLA250117C00420000 | 2024-03-18 3:31PM EDT | 2025-01-17 | 1.90 | 1.84 | 1.88 | +0.49 | +34.75% | 196 | 5,142 | 53.69% |
TSLA250321C00420000 | 2024-03-18 1:14PM EDT | 2025-03-21 | 2.74 | 2.78 | 2.87 | +0.74 | +37.00% | 23 | 142 | 52.95% |
TSLA250620C00420000 | 2024-03-18 1:06PM EDT | 2025-06-20 | 4.34 | 4.45 | 4.60 | +1.03 | +31.12% | 40 | 5,298 | 52.48% |
TSLA250919C00420000 | 2024-03-15 11:57AM EDT | 2025-09-19 | 4.92 | 6.40 | 6.60 | 0.00 | - | 2 | 381 | 52.32% |
TSLA251219C00420000 | 2024-03-18 11:13AM EDT | 2025-12-19 | 8.55 | 8.65 | 8.90 | +1.70 | +24.82% | 108 | 1,157 | 52.48% |
TSLA260116C00420000 | 2024-03-18 3:29PM EDT | 2026-01-16 | 9.60 | 9.40 | 9.65 | +2.30 | +31.51% | 16 | 3,455 | 52.57% |
TSLA260618C00420000 | 2024-03-18 3:00PM EDT | 2026-06-18 | 14.00 | 13.95 | 14.25 | +2.60 | +22.81% | 25 | 5,145 | 53.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00420000 | 2023-12-04 3:12PM EDT | 2024-04-19 | 183.59 | 180.25 | 182.20 | 0.00 | - | 9 | 0 | 0.00% |
TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00420000 | 2024-03-14 3:59PM EDT | 2024-09-20 | 257.30 | 245.20 | 247.00 | 0.00 | - | 3 | 0 | 60.01% |
TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 41.50% |
TSLA250117P00420000 | 2024-03-13 3:43PM EDT | 2025-01-17 | 250.22 | 245.35 | 246.95 | 0.00 | - | 1 | 0 | 46.55% |
TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 244.95 | 247.05 | 0.00 | - | 1 | 0 | 32.91% |
TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 245.10 | 247.15 | 0.00 | - | 3 | 0 | 32.75% |
TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 245.00 | 247.15 | 0.00 | - | 1 | 0 | 29.63% |