Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00100000 | 2024-03-28 12:42PM EDT | 2024-03-28 | 76.35 | 74.00 | 77.55 | -3.95 | -4.92% | 5 | 175 | 752.73% |
TSLA240405C00100000 | 2024-03-28 1:18PM EDT | 2024-04-05 | 77.32 | 74.85 | 77.20 | -2.97 | -3.70% | 8 | 102 | 171.68% |
TSLA240412C00100000 | 2024-03-28 3:27PM EDT | 2024-04-12 | 76.15 | 75.40 | 77.30 | -4.85 | -5.99% | 9 | 90 | 148.34% |
TSLA240419C00100000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 76.33 | 75.10 | 77.50 | -1.92 | -2.45% | 35 | 340 | 121.68% |
TSLA240426C00100000 | 2024-03-27 3:38PM EDT | 2024-04-26 | 77.80 | 75.20 | 77.60 | -1.75 | -2.20% | 1 | 30 | 110.06% |
TSLA240517C00100000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 76.60 | 75.80 | 78.05 | -4.47 | -5.51% | 105 | 79 | 95.41% |
TSLA240621C00100000 | 2024-03-28 11:30AM EDT | 2024-06-21 | 78.67 | 76.65 | 78.90 | -4.33 | -5.22% | 2 | 5,678 | 83.56% |
TSLA240719C00100000 | 2024-03-28 11:59AM EDT | 2024-07-19 | 79.45 | 77.35 | 79.70 | -2.55 | -3.11% | 1 | 532 | 78.88% |
TSLA240816C00100000 | 2024-03-26 11:22AM EDT | 2024-08-16 | 86.46 | 79.20 | 79.50 | 0.00 | - | 26 | 28 | 76.16% |
TSLA240920C00100000 | 2024-03-28 3:46PM EDT | 2024-09-20 | 80.12 | 79.25 | 81.50 | -4.47 | -5.28% | 12 | 603 | 73.72% |
TSLA241018C00100000 | 2024-03-25 1:45PM EDT | 2024-10-18 | 82.95 | 80.20 | 82.10 | +4.80 | +6.14% | 2 | 29 | 72.09% |
TSLA241115C00100000 | 2024-03-26 10:38AM EDT | 2024-11-15 | 88.40 | 81.30 | 83.55 | 0.00 | - | 3 | 84 | 72.82% |
TSLA241220C00100000 | 2024-03-25 9:34AM EDT | 2024-12-20 | 81.65 | 82.45 | 84.55 | 0.00 | - | 2 | 40 | 71.77% |
TSLA250117C00100000 | 2024-03-28 1:04PM EDT | 2025-01-17 | 85.95 | 83.40 | 85.55 | -2.85 | -3.21% | 1 | 4,590 | 71.50% |
TSLA250321C00100000 | 2024-03-28 3:14PM EDT | 2025-03-21 | 86.70 | 86.40 | 86.75 | -1.87 | -2.11% | 13 | 218 | 70.94% |
TSLA250620C00100000 | 2024-03-28 2:51PM EDT | 2025-06-20 | 89.55 | 88.05 | 90.25 | -3.23 | -3.48% | 15 | 859 | 69.65% |
TSLA250919C00100000 | 2024-03-28 11:36AM EDT | 2025-09-19 | 92.10 | 90.55 | 92.85 | -3.24 | -3.40% | 4 | 56 | 69.01% |
TSLA251219C00100000 | 2024-03-28 12:42PM EDT | 2025-12-19 | 96.07 | 93.60 | 95.40 | -1.23 | -1.26% | 5 | 5,368 | 69.30% |
TSLA260116C00100000 | 2024-03-28 3:54PM EDT | 2026-01-16 | 94.87 | 93.55 | 96.15 | -4.08 | -4.12% | 127 | 1,242 | 68.47% |
TSLA260618C00100000 | 2024-03-28 3:29PM EDT | 2026-06-18 | 98.74 | 97.25 | 99.95 | -3.36 | -3.29% | 24 | 819 | 68.02% |
TSLA261218C00100000 | 2024-03-28 3:12PM EDT | 2026-12-18 | 103.24 | 100.20 | 105.35 | -4.26 | -3.96% | 10 | 13 | 67.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00100000 | 2024-03-27 9:31AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,261 | 337.50% |
TSLA240405P00100000 | 2024-03-28 3:02PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,075 | 112.50% |
TSLA240412P00100000 | 2024-03-28 3:37PM EDT | 2024-04-12 | 0.02 | 0.02 | 0.04 | 0.00 | - | 408 | 878 | 100.00% |
TSLA240419P00100000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 128 | 7,799 | 90.82% |
TSLA240426P00100000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 24 | 10,582 | 83.20% |
TSLA240503P00100000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.16 | +0.03 | +25.00% | 35 | 44 | 73.44% |
TSLA240517P00100000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.23 | +0.05 | +27.78% | 3,340 | 7,216 | 71.68% |
TSLA240621P00100000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.52 | +0.06 | +13.33% | 520 | 27,708 | 62.94% |
TSLA240719P00100000 | 2024-03-28 3:51PM EDT | 2024-07-19 | 0.86 | 0.83 | 0.87 | +0.10 | +13.16% | 259 | 2,219 | 60.16% |
TSLA240816P00100000 | 2024-03-28 3:59PM EDT | 2024-08-16 | 1.21 | 1.22 | 1.24 | +0.08 | +7.08% | 260 | 1,964 | 58.20% |
TSLA240920P00100000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 1.73 | 1.63 | 1.76 | +0.14 | +8.81% | 169 | 26,591 | 56.07% |
TSLA241018P00100000 | 2024-03-28 3:08PM EDT | 2024-10-18 | 2.29 | 2.24 | 2.31 | +0.18 | +8.53% | 7 | 1,252 | 56.04% |
TSLA241115P00100000 | 2024-03-28 3:29PM EDT | 2024-11-15 | 2.97 | 2.91 | 3.05 | +0.18 | +6.45% | 304 | 2,862 | 56.52% |
TSLA241220P00100000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 3.55 | 3.50 | 3.65 | +0.23 | +6.93% | 2 | 1,826 | 55.53% |
TSLA250117P00100000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.15 | +0.15 | +3.80% | 46 | 33,580 | 54.96% |
TSLA250321P00100000 | 2024-03-28 1:59PM EDT | 2025-03-21 | 5.25 | 5.20 | 5.40 | +0.14 | +2.74% | 4 | 1,915 | 54.29% |
TSLA250620P00100000 | 2024-03-28 10:26AM EDT | 2025-06-20 | 6.69 | 6.65 | 6.95 | +0.19 | +2.92% | 3 | 8,506 | 52.89% |
TSLA250919P00100000 | 2024-03-28 9:30AM EDT | 2025-09-19 | 7.95 | 7.10 | 8.35 | -0.05 | -0.63% | 1 | 604 | 50.57% |
TSLA251219P00100000 | 2024-03-28 3:36PM EDT | 2025-12-19 | 9.70 | 9.00 | 9.90 | +0.40 | +4.30% | 20 | 11,700 | 50.64% |
TSLA260116P00100000 | 2024-03-28 3:37PM EDT | 2026-01-16 | 10.08 | 9.65 | 10.30 | +0.38 | +3.92% | 6 | 2,361 | 50.66% |
TSLA260618P00100000 | 2024-03-28 3:54PM EDT | 2026-06-18 | 12.20 | 11.10 | 13.35 | +0.65 | +5.63% | 46 | 3,408 | 51.83% |
TSLA261218P00100000 | 2024-03-28 3:45PM EDT | 2026-12-18 | 14.42 | 13.65 | 14.75 | +0.55 | +3.97% | 29 | 63 | 49.06% |