Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00450000 | 2024-03-18 1:10PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 71 | 1,203 | 104.69% |
TSLA240517C00450000 | 2024-03-18 10:26AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.09 | +0.04 | +66.67% | 5 | 460 | 85.16% |
TSLA240621C00450000 | 2024-03-18 12:32PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.21 | +0.07 | +53.85% | 29 | 4,647 | 73.73% |
TSLA240719C00450000 | 2024-03-18 3:24PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.32 | +0.08 | +33.33% | 2 | 1,992 | 68.51% |
TSLA240816C00450000 | 2024-03-14 9:30AM EDT | 2024-08-16 | 0.39 | 0.40 | 0.43 | 0.00 | - | 1 | 142 | 64.28% |
TSLA240920C00450000 | 2024-03-18 11:26AM EDT | 2024-09-20 | 0.54 | 0.51 | 0.55 | +0.13 | +31.71% | 5 | 1,813 | 59.81% |
TSLA241220C00450000 | 2024-03-18 12:23PM EDT | 2024-12-20 | 1.22 | 1.18 | 1.22 | +0.31 | +34.07% | 3 | 287 | 55.32% |
TSLA250117C00450000 | 2024-03-18 3:42PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.51 | +0.40 | +36.36% | 202 | 6,042 | 54.58% |
TSLA250620C00450000 | 2024-03-18 3:46PM EDT | 2025-06-20 | 3.70 | 3.60 | 3.75 | +0.86 | +30.28% | 50 | 2,194 | 52.82% |
TSLA250919C00450000 | 2024-03-18 10:07AM EDT | 2025-09-19 | 4.55 | 5.25 | 5.45 | +0.43 | +10.44% | 3 | 452 | 52.45% |
TSLA251219C00450000 | 2024-03-18 12:59PM EDT | 2025-12-19 | 7.21 | 7.25 | 7.45 | +1.54 | +27.16% | 3 | 1,425 | 52.50% |
TSLA260116C00450000 | 2024-03-18 3:26PM EDT | 2026-01-16 | 8.00 | 7.90 | 8.10 | +1.75 | +28.00% | 235 | 2,061 | 52.54% |
TSLA260618C00450000 | 2024-03-18 3:39PM EDT | 2026-06-18 | 12.05 | 12.00 | 12.25 | +2.40 | +24.87% | 28 | 1,740 | 53.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00450000 | 2023-11-15 11:53AM EDT | 2024-04-19 | 204.28 | 197.85 | 200.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
TSLA240920P00450000 | 2024-03-18 3:15PM EDT | 2024-09-20 | 276.39 | 275.20 | 277.00 | -4.10 | -1.46% | 1 | 1 | 63.70% |
TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
TSLA250117P00450000 | 2024-03-13 2:52PM EDT | 2025-01-17 | 276.32 | 275.35 | 276.95 | -2.92 | -1.05% | 1 | 1 | 49.41% |
TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 39.65% |
TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 2025-12-19 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260116P00450000 | 2024-02-22 4:20PM EDT | 2026-01-16 | 252.10 | 275.05 | 277.10 | 0.00 | - | 1 | 0 | 34.49% |
TSLA260618P00450000 | 2024-01-26 11:04AM EDT | 2026-06-18 | 265.53 | 256.90 | 258.80 | 0.00 | - | 5 | 0 | 0.00% |