Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00480000 | 2024-03-18 9:34AM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,266 | 110.94% |
TSLA240517C00480000 | 2024-03-18 2:36PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 186 | 6,907 | 88.48% |
TSLA240621C00480000 | 2024-03-18 3:54PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | +0.06 | +60.00% | 191 | 2,724 | 76.47% |
TSLA240719C00480000 | 2024-03-18 12:11PM EDT | 2024-07-19 | 0.29 | 0.25 | 0.27 | +0.08 | +38.10% | 354 | 171 | 70.90% |
TSLA240920C00480000 | 2024-03-18 3:40PM EDT | 2024-09-20 | 0.46 | 0.43 | 0.46 | -0.06 | -11.54% | 50 | 1,264 | 61.62% |
TSLA250117C00480000 | 2024-03-18 2:33PM EDT | 2025-01-17 | 1.24 | 1.18 | 1.24 | +0.38 | +44.19% | 10 | 5,810 | 55.51% |
TSLA250620C00480000 | 2024-03-18 3:50PM EDT | 2025-06-20 | 3.05 | 3.00 | 3.10 | +0.75 | +32.61% | 3 | 556 | 53.25% |
TSLA250919C00480000 | 2024-03-18 3:55PM EDT | 2025-09-19 | 4.55 | 4.40 | 4.60 | +1.00 | +28.17% | 8 | 1,492 | 52.72% |
TSLA251219C00480000 | 2024-03-15 12:38PM EDT | 2025-12-19 | 4.65 | 6.10 | 6.30 | 0.00 | - | 1 | 1,661 | 52.53% |
TSLA260116C00480000 | 2024-03-18 11:55AM EDT | 2026-01-16 | 6.76 | 6.65 | 6.90 | +1.44 | +27.07% | 9 | 704 | 52.53% |
TSLA260618C00480000 | 2024-03-18 3:51PM EDT | 2026-06-18 | 10.45 | 10.35 | 10.65 | +1.95 | +22.94% | 59 | 1,017 | 53.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00480000 | 2023-08-31 3:20PM EDT | 2024-04-19 | 220.50 | 227.80 | 231.65 | 0.00 | - | - | 0 | 0.00% |
TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00480000 | 2024-03-18 3:48PM EDT | 2025-01-17 | 305.91 | 305.15 | 306.90 | -4.62 | -1.49% | 1 | 1 | 52.36% |
TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250919P00480000 | 2024-01-31 11:21AM EDT | 2025-09-19 | 290.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA251219P00480000 | 2024-01-30 10:33AM EDT | 2025-12-19 | 286.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260116P00480000 | 2023-11-14 11:46AM EDT | 2026-01-16 | 246.23 | 233.40 | 236.60 | 0.00 | - | 1 | 1 | 0.00% |
TSLA260618P00480000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 292.71 | 304.95 | 307.10 | 0.00 | - | 3 | 2 | 33.26% |