Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621C00425000 | 2024-03-18 11:19AM EDT | 2024-06-21 | 0.22 | 0.20 | 0.24 | +0.03 | +15.79% | 5 | 1,349 | 71.19% |
TSLA240719C00425000 | 2024-03-18 11:44AM EDT | 2024-07-19 | 0.36 | 0.34 | 0.37 | 0.00 | - | 11 | 652 | 66.36% |
TSLA240816C00425000 | 2024-03-18 11:43AM EDT | 2024-08-16 | 0.48 | 0.47 | 0.49 | +0.08 | +20.00% | 1 | 264 | 62.33% |
TSLA240920C00425000 | 2024-03-18 9:30AM EDT | 2024-09-20 | 0.56 | 0.60 | 0.64 | +0.10 | +21.74% | 1 | 354 | 58.18% |
TSLA241115C00425000 | 2024-03-15 2:19PM EDT | 2024-11-15 | 0.85 | 1.07 | 1.15 | 0.00 | - | 1 | 58 | 55.73% |
TSLA250321C00425000 | 2024-03-18 12:21PM EDT | 2025-03-21 | 2.65 | 2.67 | 2.76 | +0.65 | +32.50% | 2 | 140 | 53.05% |
TSLA250620C00425000 | 2024-03-18 3:44PM EDT | 2025-06-20 | 4.40 | 4.30 | 4.45 | +1.10 | +33.33% | 17 | 321 | 52.56% |
TSLA250919C00425000 | 2024-03-08 11:57AM EDT | 2025-09-19 | 6.30 | 6.20 | 6.40 | 0.00 | - | 2 | 101 | 52.36% |
TSLA251219C00425000 | 2024-03-18 11:11AM EDT | 2025-12-19 | 8.50 | 8.40 | 8.60 | +2.05 | +31.78% | 68 | 1,384 | 52.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 2024-06-21 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
TSLA240920P00425000 | 2024-03-14 3:59PM EDT | 2024-09-20 | 262.28 | 250.20 | 252.00 | 0.00 | - | 2 | 0 | 60.64% |
TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 0.00% |
TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 2025-06-20 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 38.11% |
TSLA250919P00425000 | 2024-01-18 12:27PM EDT | 2025-09-19 | 213.08 | 220.00 | 230.00 | 0.00 | - | 19 | 0 | 0.00% |
TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 0 | 0.00% |