Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00430000 | 2024-03-18 1:22PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 539 | 315 | 100.00% |
TSLA240517C00430000 | 2024-03-18 1:20PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 20 | 143 | 82.62% |
TSLA240621C00430000 | 2024-03-18 1:02PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.23 | +0.07 | +43.75% | 78 | 1,452 | 71.78% |
TSLA240719C00430000 | 2024-03-15 1:49PM EDT | 2024-07-19 | 0.27 | 0.33 | 0.36 | 0.00 | - | 1 | 140 | 66.80% |
TSLA240816C00430000 | 2024-03-15 11:17AM EDT | 2024-08-16 | 0.37 | 0.45 | 0.48 | 0.00 | - | 70 | 154 | 62.70% |
TSLA240920C00430000 | 2024-03-14 3:26PM EDT | 2024-09-20 | 0.46 | 0.58 | 0.62 | 0.00 | - | 6 | 1,290 | 58.50% |
TSLA241115C00430000 | 2024-03-18 12:37PM EDT | 2024-11-15 | 1.07 | 1.03 | 1.10 | +0.22 | +25.88% | 1 | 364 | 55.88% |
TSLA241220C00430000 | 2024-03-18 9:58AM EDT | 2024-12-20 | 1.14 | 1.36 | 1.43 | +0.10 | +9.62% | 1 | 165 | 54.60% |
TSLA250117C00430000 | 2024-03-18 3:21PM EDT | 2025-01-17 | 1.69 | 1.70 | 1.73 | +0.41 | +32.03% | 41 | 1,190 | 53.93% |
TSLA250321C00430000 | 2024-03-18 9:58AM EDT | 2025-03-21 | 2.12 | 2.57 | 2.64 | +0.20 | +10.42% | 4 | 149 | 53.08% |
TSLA250620C00430000 | 2024-03-18 3:45PM EDT | 2025-06-20 | 4.25 | 4.15 | 4.30 | +1.15 | +37.10% | 64 | 339 | 52.59% |
TSLA250919C00430000 | 2024-03-11 9:43AM EDT | 2025-09-19 | 6.50 | 6.00 | 6.20 | 0.00 | - | 2 | 27 | 52.36% |
TSLA251219C00430000 | 2024-03-15 1:31PM EDT | 2025-12-19 | 6.30 | 8.15 | 8.35 | 0.00 | - | 50 | 824 | 52.44% |
TSLA260116C00430000 | 2024-03-15 12:58PM EDT | 2026-01-16 | 6.77 | 8.85 | 9.10 | 0.00 | - | 2 | 302 | 52.52% |
TSLA260618C00430000 | 2024-03-18 2:45PM EDT | 2026-06-18 | 13.45 | 13.25 | 13.55 | +2.75 | +25.70% | 1 | 652 | 53.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00430000 | 2023-10-17 10:35AM EDT | 2024-04-19 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 0.00% |
TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
TSLA250117P00430000 | 2024-01-30 4:54PM EDT | 2025-01-17 | 237.91 | 227.10 | 230.65 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 255.15 | 257.10 | 0.00 | - | 1 | 0 | 34.30% |
TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |