Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00070000 | 2024-03-05 11:43AM EDT | 2024-04-19 | 110.00 | 103.85 | 104.50 | 0.00 | - | 1 | 7 | 150.98% |
TSLA240517C00070000 | 2024-02-27 4:38PM EDT | 2024-05-17 | 130.00 | 104.25 | 104.95 | 0.00 | - | 1 | 24 | 125.24% |
TSLA240621C00070000 | 2024-03-18 3:16PM EDT | 2024-06-21 | 104.75 | 104.65 | 105.50 | -5.65 | -5.12% | 1 | 76 | 108.98% |
TSLA240719C00070000 | 2024-01-03 2:50PM EDT | 2024-07-19 | 174.00 | 119.30 | 120.70 | 0.00 | - | 2 | 3 | 211.41% |
TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 2024-09-20 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 307.98% |
TSLA241018C00070000 | 2024-02-28 11:31AM EDT | 2024-10-18 | 136.65 | 106.50 | 107.55 | 0.00 | - | 1 | 1 | 90.28% |
TSLA241115C00070000 | 2024-02-12 1:06PM EDT | 2024-11-15 | 124.00 | 104.10 | 105.35 | 0.00 | - | 9 | 10 | 64.04% |
TSLA241220C00070000 | 2024-03-18 11:22AM EDT | 2024-12-20 | 109.10 | 107.80 | 108.75 | +10.60 | +10.76% | 2 | 3 | 87.00% |
TSLA250117C00070000 | 2024-03-18 3:26PM EDT | 2025-01-17 | 109.02 | 108.40 | 109.35 | +11.85 | +12.20% | 3 | 1,802 | 86.13% |
TSLA250321C00070000 | 2024-03-18 11:11AM EDT | 2025-03-21 | 110.00 | 109.35 | 110.65 | +11.30 | +11.45% | 1 | 28 | 83.58% |
TSLA250620C00070000 | 2024-03-14 3:53PM EDT | 2025-06-20 | 100.08 | 111.05 | 112.05 | 0.00 | - | 4 | 170 | 80.78% |
TSLA250919C00070000 | 2023-12-15 1:59PM EDT | 2025-09-19 | 190.83 | 154.85 | 158.85 | 0.00 | - | 40 | 20 | 229.55% |
TSLA251219C00070000 | 2024-03-07 2:26PM EDT | 2025-12-19 | 118.90 | 113.90 | 115.20 | 0.00 | - | 1 | 76 | 77.37% |
TSLA260116C00070000 | 2024-02-06 12:42PM EDT | 2026-01-16 | 123.00 | 118.60 | 119.85 | 0.00 | - | 1 | 17 | 88.56% |
TSLA260618C00070000 | 2024-03-18 1:06PM EDT | 2026-06-18 | 116.00 | 116.80 | 118.05 | +10.00 | +9.43% | 2 | 121 | 75.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00070000 | 2024-03-18 10:20AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 2,242 | 110.94% |
TSLA240517P00070000 | 2024-03-18 2:36PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 80 | 1,978 | 90.43% |
TSLA240621P00070000 | 2024-03-18 11:11AM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 1,029 | 2,424 | 78.32% |
TSLA240719P00070000 | 2024-03-18 3:47PM EDT | 2024-07-19 | 0.28 | 0.28 | 0.29 | -0.12 | -30.00% | 2 | 489 | 73.93% |
TSLA240816P00070000 | 2024-03-18 10:28AM EDT | 2024-08-16 | 0.46 | 0.39 | 0.43 | -0.07 | -13.21% | 24 | 275 | 70.51% |
TSLA240920P00070000 | 2024-03-18 1:41PM EDT | 2024-09-20 | 0.62 | 0.57 | 0.62 | -0.17 | -21.52% | 12 | 747 | 67.53% |
TSLA241018P00070000 | 2024-03-18 2:19PM EDT | 2024-10-18 | 0.82 | 0.78 | 0.82 | -0.21 | -20.39% | 3 | 46 | 66.36% |
TSLA241115P00070000 | 2024-03-18 3:47PM EDT | 2024-11-15 | 1.09 | 1.07 | 1.12 | -0.30 | -21.58% | 1,326 | 2,644 | 66.24% |
TSLA241220P00070000 | 2024-03-18 3:06PM EDT | 2024-12-20 | 1.38 | 1.37 | 1.42 | -0.31 | -18.34% | 18 | 222 | 65.06% |
TSLA250117P00070000 | 2024-03-18 11:10AM EDT | 2025-01-17 | 1.71 | 1.65 | 1.69 | -0.29 | -14.50% | 224 | 3,403 | 64.45% |
TSLA250321P00070000 | 2024-03-18 11:41AM EDT | 2025-03-21 | 2.27 | 2.19 | 2.24 | -0.33 | -12.69% | 76 | 1,035 | 62.62% |
TSLA250620P00070000 | 2024-03-18 9:30AM EDT | 2025-06-20 | 3.10 | 2.90 | 2.98 | -0.22 | -6.63% | 2 | 989 | 60.18% |
TSLA250919P00070000 | 2024-03-14 9:48AM EDT | 2025-09-19 | 3.62 | 3.55 | 3.70 | 0.00 | - | 5 | 535 | 58.15% |
TSLA251219P00070000 | 2024-03-18 3:28PM EDT | 2025-12-19 | 4.36 | 4.35 | 4.45 | -0.59 | -11.92% | 68 | 548 | 56.93% |
TSLA260116P00070000 | 2024-03-18 3:30PM EDT | 2026-01-16 | 4.57 | 4.55 | 4.70 | -0.58 | -11.26% | 6 | 2,287 | 56.56% |
TSLA260618P00070000 | 2024-03-18 12:13PM EDT | 2026-06-18 | 5.90 | 5.80 | 5.95 | -0.25 | -4.07% | 7 | 388 | 54.97% |