Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00200000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14,182 | 0 | 50.00% |
TSLA240405C00200000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15,219 | 0 | 12.50% |
TSLA240412C00200000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,942 | 0 | 12.50% |
TSLA240419C00200000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7,686 | 0 | 12.50% |
TSLA240426C00200000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 6.25% |
TSLA240503C00200000 | 2024-03-27 3:55PM EDT | 2024-05-03 | 5.60 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 6.25% |
TSLA240517C00200000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 6.25% |
TSLA240621C00200000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3,004 | 0 | 6.25% |
TSLA240719C00200000 | 2024-03-27 3:58PM EDT | 2024-07-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 3.13% |
TSLA240816C00200000 | 2024-03-27 3:59PM EDT | 2024-08-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 3.13% |
TSLA240920C00200000 | 2024-03-27 3:53PM EDT | 2024-09-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
TSLA241018C00200000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 20.75 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
TSLA241115C00200000 | 2024-03-27 3:59PM EDT | 2024-11-15 | 23.31 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
TSLA241220C00200000 | 2024-03-27 3:17PM EDT | 2024-12-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
TSLA250117C00200000 | 2024-03-27 3:58PM EDT | 2025-01-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 3.13% |
TSLA250321C00200000 | 2024-03-27 3:29PM EDT | 2025-03-21 | 31.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
TSLA250620C00200000 | 2024-03-27 2:38PM EDT | 2025-06-20 | 37.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
TSLA250919C00200000 | 2024-03-27 1:58PM EDT | 2025-09-19 | 41.15 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
TSLA251219C00200000 | 2024-03-27 3:49PM EDT | 2025-12-19 | 45.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
TSLA260116C00200000 | 2024-03-27 3:59PM EDT | 2026-01-16 | 47.10 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 1.56% |
TSLA260618C00200000 | 2024-03-27 2:56PM EDT | 2026-06-18 | 54.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
TSLA261218C00200000 | 2024-03-27 3:36PM EDT | 2026-12-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00200000 | 2024-03-27 3:48PM EDT | 2024-03-28 | 19.90 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
TSLA240405P00200000 | 2024-03-27 2:55PM EDT | 2024-04-05 | 20.00 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 0.00% |
TSLA240412P00200000 | 2024-03-27 3:57PM EDT | 2024-04-12 | 21.48 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
TSLA240419P00200000 | 2024-03-27 3:57PM EDT | 2024-04-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
TSLA240426P00200000 | 2024-03-27 1:03PM EDT | 2024-04-26 | 23.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
TSLA240503P00200000 | 2024-03-27 3:57PM EDT | 2024-05-03 | 24.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240517P00200000 | 2024-03-27 3:57PM EDT | 2024-05-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
TSLA240621P00200000 | 2024-03-27 3:55PM EDT | 2024-06-21 | 28.41 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
TSLA240719P00200000 | 2024-03-27 3:16PM EDT | 2024-07-19 | 30.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
TSLA240816P00200000 | 2024-03-27 2:29PM EDT | 2024-08-16 | 31.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
TSLA240920P00200000 | 2024-03-27 3:34PM EDT | 2024-09-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
TSLA241018P00200000 | 2024-03-27 1:36PM EDT | 2024-10-18 | 35.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
TSLA241115P00200000 | 2024-03-27 11:26AM EDT | 2024-11-15 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241220P00200000 | 2024-03-27 3:21PM EDT | 2024-12-20 | 39.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
TSLA250117P00200000 | 2024-03-27 3:47PM EDT | 2025-01-17 | 40.05 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
TSLA250321P00200000 | 2024-03-27 1:23PM EDT | 2025-03-21 | 42.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
TSLA250620P00200000 | 2024-03-27 11:52AM EDT | 2025-06-20 | 46.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TSLA250919P00200000 | 2024-03-27 12:43PM EDT | 2025-09-19 | 47.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TSLA251219P00200000 | 2024-03-27 11:52AM EDT | 2025-12-19 | 51.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
TSLA260116P00200000 | 2024-03-27 1:51PM EDT | 2026-01-16 | 52.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
TSLA260618P00200000 | 2024-03-27 3:40PM EDT | 2026-06-18 | 55.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TSLA261218P00200000 | 2024-03-27 3:37PM EDT | 2026-12-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |