Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00050000 | 2024-03-15 2:20PM EDT | 2024-04-19 | 113.06 | 123.75 | 124.35 | 0.00 | - | 22 | 37 | 191.21% |
TSLA240517C00050000 | 2024-03-18 9:30AM EDT | 2024-05-17 | 120.95 | 124.00 | 124.70 | +0.80 | +0.67% | 8 | 10 | 157.32% |
TSLA240621C00050000 | 2024-03-13 3:50PM EDT | 2024-06-21 | 121.30 | 124.25 | 125.10 | 0.00 | - | 40 | 1,617 | 135.50% |
TSLA240719C00050000 | 2024-03-15 10:25AM EDT | 2024-07-19 | 113.35 | 124.50 | 125.40 | 0.00 | - | 1 | 8 | 125.39% |
TSLA240920C00050000 | 2024-03-04 2:54PM EDT | 2024-09-20 | 139.00 | 125.05 | 126.10 | 0.00 | - | 1 | 64 | 111.60% |
TSLA241115C00050000 | 2024-03-04 10:30AM EDT | 2024-11-15 | 150.97 | 125.60 | 126.85 | 0.00 | - | 3 | 3 | 105.13% |
TSLA241220C00050000 | 2024-03-14 11:07AM EDT | 2024-12-20 | 117.50 | 126.10 | 127.15 | 0.00 | - | 20 | 279 | 102.03% |
TSLA250117C00050000 | 2024-03-18 12:36PM EDT | 2025-01-17 | 126.50 | 126.45 | 127.55 | -3.86 | -2.96% | 2 | 2,329 | 100.39% |
TSLA250321C00050000 | 2024-03-15 12:37PM EDT | 2025-03-21 | 115.41 | 127.00 | 128.35 | 0.00 | - | 3 | 24 | 96.23% |
TSLA250620C00050000 | 2024-03-14 10:28AM EDT | 2025-06-20 | 120.77 | 128.15 | 129.25 | 0.00 | - | 1 | 290 | 92.21% |
TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 128.90 | 130.25 | 0.00 | - | 1 | 4 | 88.64% |
TSLA251219C00050000 | 2024-03-18 3:01PM EDT | 2025-12-19 | 130.37 | 129.90 | 131.20 | +9.97 | +8.28% | 1 | 141 | 86.41% |
TSLA260116C00050000 | 2024-03-14 12:29PM EDT | 2026-01-16 | 119.82 | 130.20 | 131.55 | 0.00 | - | 1 | 158 | 85.95% |
TSLA260618C00050000 | 2024-03-18 3:15PM EDT | 2026-06-18 | 132.40 | 131.80 | 133.20 | +10.65 | +8.75% | 39 | 512 | 83.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00050000 | 2024-03-15 12:03PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 3,257 | 140.63% |
TSLA240517P00050000 | 2024-03-18 12:46PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 3,298 | 110.94% |
TSLA240621P00050000 | 2024-03-18 12:56PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 55 | 17,597 | 93.36% |
TSLA240719P00050000 | 2024-03-18 2:02PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 6 | 1,214 | 86.33% |
TSLA240816P00050000 | 2024-03-14 11:26AM EDT | 2024-08-16 | 0.17 | 0.13 | 0.16 | 0.00 | - | 138 | 230 | 82.03% |
TSLA240920P00050000 | 2024-03-15 3:45PM EDT | 2024-09-20 | 0.29 | 0.19 | 0.25 | 0.00 | - | 145 | 2,399 | 77.93% |
TSLA241018P00050000 | 2024-03-18 11:27AM EDT | 2024-10-18 | 0.31 | 0.27 | 0.31 | +0.16 | +106.67% | - | 8 | 75.54% |
TSLA241115P00050000 | 2024-03-18 11:45AM EDT | 2024-11-15 | 0.41 | 0.38 | 0.43 | -0.13 | -24.07% | 2 | 174 | 74.61% |
TSLA241220P00050000 | 2024-03-18 10:30AM EDT | 2024-12-20 | 0.56 | 0.53 | 0.57 | -0.12 | -17.65% | 2 | 5,123 | 73.24% |
TSLA250117P00050000 | 2024-03-18 1:14PM EDT | 2025-01-17 | 0.66 | 0.65 | 0.68 | -0.15 | -18.52% | 23 | 17,151 | 72.07% |
TSLA250321P00050000 | 2024-03-18 3:32PM EDT | 2025-03-21 | 0.91 | 0.89 | 0.95 | -0.10 | -9.90% | 42 | 166 | 69.51% |
TSLA250620P00050000 | 2024-03-18 11:23AM EDT | 2025-06-20 | 1.33 | 1.28 | 1.34 | -0.13 | -8.90% | 51 | 5,526 | 66.65% |
TSLA250919P00050000 | 2024-03-18 2:28PM EDT | 2025-09-19 | 1.69 | 1.67 | 1.72 | -0.20 | -10.58% | 3 | 524 | 64.27% |
TSLA251219P00050000 | 2024-03-18 11:09AM EDT | 2025-12-19 | 2.13 | 2.10 | 2.15 | -0.24 | -10.13% | 25 | 3,959 | 62.63% |
TSLA260116P00050000 | 2024-03-18 11:46AM EDT | 2026-01-16 | 2.29 | 2.21 | 2.27 | -0.13 | -5.37% | 5 | 1,118 | 62.07% |
TSLA260618P00050000 | 2024-03-18 3:46PM EDT | 2026-06-18 | 2.96 | 2.93 | 2.99 | -0.19 | -6.03% | 77 | 3,273 | 59.96% |