Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00460000 | 2024-03-18 2:24PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 253 | 299 | 104.69% |
TSLA240517C00460000 | 2024-03-15 2:51PM EDT | 2024-05-17 | 0.05 | 0.07 | 0.09 | 0.00 | - | 16 | 161 | 86.33% |
TSLA240621C00460000 | 2024-03-15 1:09PM EDT | 2024-06-21 | 0.13 | 0.16 | 0.20 | 0.00 | - | 1 | 402 | 74.71% |
TSLA240719C00460000 | 2024-02-28 10:30AM EDT | 2024-07-19 | 0.44 | 0.27 | 0.30 | 0.00 | - | 1 | 111 | 69.24% |
TSLA240816C00460000 | 2024-03-15 2:16PM EDT | 2024-08-16 | 0.31 | 0.37 | 0.41 | 0.00 | - | 1 | 218 | 64.94% |
TSLA240920C00460000 | 2024-03-15 10:03AM EDT | 2024-09-20 | 0.37 | 0.48 | 0.52 | 0.00 | - | 2 | 475 | 60.45% |
TSLA241220C00460000 | 2024-03-18 3:42PM EDT | 2024-12-20 | 1.15 | 1.09 | 1.15 | +0.30 | +35.29% | 114 | 916 | 55.66% |
TSLA250117C00460000 | 2024-03-18 11:25AM EDT | 2025-01-17 | 1.40 | 1.35 | 1.40 | +0.36 | +34.62% | 7 | 5,824 | 54.83% |
TSLA250620C00460000 | 2024-03-18 3:50PM EDT | 2025-06-20 | 3.45 | 3.35 | 3.50 | +0.75 | +27.78% | 13 | 682 | 52.87% |
TSLA250919C00460000 | 2024-03-14 3:07PM EDT | 2025-09-19 | 3.70 | 4.95 | 5.25 | 0.00 | - | 11 | 158 | 52.65% |
TSLA251219C00460000 | 2024-03-18 11:16AM EDT | 2025-12-19 | 6.85 | 6.80 | 7.05 | +1.50 | +28.04% | 2 | 1,357 | 52.47% |
TSLA260116C00460000 | 2024-03-18 2:24PM EDT | 2026-01-16 | 7.62 | 7.45 | 7.70 | +1.67 | +28.07% | 556 | 1,463 | 52.54% |
TSLA260618C00460000 | 2024-03-18 1:51PM EDT | 2026-06-18 | 11.45 | 11.40 | 11.70 | +2.35 | +25.82% | 5 | 891 | 53.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 285.50 | 286.90 | 0.00 | - | 2 | 0 | 87.50% |
TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00460000 | 2024-03-13 3:51PM EDT | 2024-09-20 | 290.52 | 285.20 | 287.00 | 0.00 | - | 1 | 0 | 65.77% |
TSLA250117P00460000 | 2023-11-21 4:03PM EDT | 2025-01-17 | 218.15 | 204.90 | 206.55 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 284.80 | 287.10 | 0.00 | - | 9 | 0 | 32.16% |