Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00470000 | 2024-03-15 10:48AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 611 | 107.03% |
TSLA240517C00470000 | 2024-03-18 9:30AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 7 | 1,449 | 87.50% |
TSLA240621C00470000 | 2024-03-15 12:33PM EDT | 2024-06-21 | 0.12 | 0.15 | 0.19 | 0.00 | - | 1 | 584 | 75.59% |
TSLA240719C00470000 | 2024-03-18 11:51AM EDT | 2024-07-19 | 0.29 | 0.26 | 0.29 | +0.01 | +3.57% | 97 | 17 | 70.22% |
TSLA240816C00470000 | 2024-03-13 10:04AM EDT | 2024-08-16 | 0.35 | 0.35 | 0.39 | 0.00 | - | 4 | 212 | 65.70% |
TSLA240920C00470000 | 2024-03-14 2:05PM EDT | 2024-09-20 | 0.39 | 0.45 | 0.49 | 0.00 | - | 1 | 1,232 | 61.04% |
TSLA250117C00470000 | 2024-03-18 1:24PM EDT | 2025-01-17 | 1.29 | 1.27 | 1.31 | +0.31 | +31.63% | 117 | 2,475 | 55.20% |
TSLA250620C00470000 | 2024-03-18 3:50PM EDT | 2025-06-20 | 3.28 | 3.15 | 3.35 | +0.86 | +35.54% | 1 | 208 | 53.15% |
TSLA250919C00470000 | 2024-03-14 11:31AM EDT | 2025-09-19 | 3.70 | 4.65 | 4.95 | 0.00 | - | 1 | 184 | 52.73% |
TSLA251219C00470000 | 2024-03-15 2:05PM EDT | 2025-12-19 | 5.14 | 6.45 | 6.65 | 0.00 | - | 4 | 855 | 52.52% |
TSLA260116C00470000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 6.26 | 7.05 | 7.25 | +0.78 | +14.23% | 2 | 434 | 52.53% |
TSLA260618C00470000 | 2024-03-18 12:56PM EDT | 2026-06-18 | 10.90 | 10.85 | 11.15 | +2.20 | +25.29% | 26 | 721 | 53.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250117P00470000 | 2024-03-13 3:55PM EDT | 2025-01-17 | 300.55 | 295.20 | 296.90 | 0.00 | - | 1 | 0 | 50.72% |
TSLA250620P00470000 | 2024-01-31 10:50AM EDT | 2025-06-20 | 280.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250919P00470000 | 2023-10-19 10:51AM EDT | 2025-09-19 | 248.86 | 233.95 | 238.50 | 0.00 | - | 5 | 0 | 0.00% |
TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 2025-12-19 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
TSLA260116P00470000 | 2024-01-17 3:33PM EDT | 2026-01-16 | 256.40 | 267.45 | 272.00 | 0.00 | - | 430 | 0 | 0.00% |
TSLA260618P00470000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 282.71 | 294.95 | 297.10 | 0.00 | - | 3 | 0 | 32.34% |