Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00440000 | 2024-03-18 12:06PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 50 | 402 | 102.34% |
TSLA240517C00440000 | 2024-03-18 10:44AM EDT | 2024-05-17 | 0.07 | 0.08 | 0.10 | -0.01 | -12.50% | 11 | 701 | 83.98% |
TSLA240621C00440000 | 2024-03-18 3:35PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.22 | +0.07 | +50.00% | 4 | 741 | 72.71% |
TSLA240719C00440000 | 2024-03-15 3:54PM EDT | 2024-07-19 | 0.26 | 0.31 | 0.34 | 0.00 | - | 3 | 50 | 67.72% |
TSLA240816C00440000 | 2024-03-15 3:45PM EDT | 2024-08-16 | 0.35 | 0.42 | 0.46 | 0.00 | - | 6 | 420 | 63.53% |
TSLA240920C00440000 | 2024-03-18 12:21PM EDT | 2024-09-20 | 0.60 | 0.54 | 0.58 | +0.15 | +33.33% | 1 | 1,383 | 59.13% |
TSLA241220C00440000 | 2024-03-14 3:59PM EDT | 2024-12-20 | 1.22 | 1.26 | 1.32 | +0.29 | +31.18% | 1 | 73 | 54.96% |
TSLA250117C00440000 | 2024-03-18 11:03AM EDT | 2025-01-17 | 1.55 | 1.57 | 1.61 | +0.42 | +37.17% | 21 | 1,949 | 54.26% |
TSLA250620C00440000 | 2024-03-15 9:58AM EDT | 2025-06-20 | 2.85 | 3.85 | 4.05 | 0.00 | - | 3 | 413 | 52.75% |
TSLA250919C00440000 | 2024-03-15 1:12PM EDT | 2025-09-19 | 4.32 | 5.60 | 5.85 | 0.00 | - | 1 | 307 | 52.45% |
TSLA251219C00440000 | 2024-03-15 9:46AM EDT | 2025-12-19 | 5.90 | 7.65 | 7.90 | 0.00 | - | 1 | 2,767 | 52.47% |
TSLA260116C00440000 | 2024-03-18 12:56PM EDT | 2026-01-16 | 8.41 | 8.35 | 8.60 | +1.92 | +29.58% | 122 | 1,668 | 52.55% |
TSLA260618C00440000 | 2024-03-18 2:44PM EDT | 2026-06-18 | 12.80 | 12.60 | 12.85 | +2.70 | +26.73% | 5 | 1,157 | 53.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 2025-01-17 | 262.05 | 265.20 | 266.95 | 0.00 | - | 5 | 0 | 48.49% |
TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 34.01% |
TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 37.08% |