Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
TSLA240328C00210000 | 2024-03-28 2:21PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 7,378 | 112.50% |
TSLA240405C00210000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.08 | 0.08 | 0.10 | -0.16 | -66.67% | 6,033 | 4,996 | 52.73% |
TSLA240412C00210000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 0.41 | 0.40 | 0.42 | -0.32 | -43.84% | 846 | 3,079 | 51.07% |
TSLA240419C00210000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.46 | 1.43 | 1.48 | -0.56 | -27.72% | 1,881 | 13,107 | 57.51% |
TSLA240426C00210000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 2.25 | 2.24 | 2.30 | -0.70 | -23.73% | 504 | 4,711 | 57.57% |
TSLA240503C00210000 | 2024-03-28 3:38PM EDT | 2024-05-03 | 2.88 | 2.83 | 3.05 | -0.72 | -20.00% | 129 | 338 | 56.53% |
TSLA240517C00210000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 4.05 | 3.90 | 4.00 | -0.90 | -18.18% | 331 | 6,419 | 53.63% |
TSLA240621C00210000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 6.63 | 6.55 | 6.70 | -1.12 | -14.45% | 343 | 7,944 | 51.23% |
TSLA240719C00210000 | 2024-03-28 3:51PM EDT | 2024-07-19 | 9.15 | 9.05 | 9.15 | -1.30 | -12.44% | 199 | 4,807 | 51.75% |
TSLA240816C00210000 | 2024-03-28 2:05PM EDT | 2024-08-16 | 11.55 | 11.15 | 11.30 | -1.05 | -8.33% | 134 | 1,425 | 51.70% |
TSLA240920C00210000 | 2024-03-28 2:12PM EDT | 2024-09-20 | 13.65 | 13.45 | 13.65 | -1.55 | -10.20% | 1,153 | 2,007 | 51.37% |
TSLA241018C00210000 | 2024-03-28 10:44AM EDT | 2024-10-18 | 15.85 | 15.60 | 15.85 | -2.00 | -11.20% | 23 | 1,426 | 52.05% |
TSLA241115C00210000 | 2024-03-28 3:00PM EDT | 2024-11-15 | 18.43 | 18.00 | 18.30 | -0.77 | -4.01% | 2 | 1,492 | 53.27% |
TSLA241220C00210000 | 2024-03-28 3:51PM EDT | 2024-12-20 | 20.24 | 19.90 | 20.75 | -1.93 | -8.71% | 30 | 1,673 | 53.35% |
TSLA250117C00210000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 22.20 | 21.95 | 23.20 | -1.80 | -7.50% | 379 | 12,205 | 54.36% |
TSLA250321C00210000 | 2024-03-28 10:32AM EDT | 2025-03-21 | 26.55 | 25.40 | 26.60 | -1.25 | -4.50% | 10 | 1,305 | 54.30% |
TSLA250620C00210000 | 2024-03-28 3:06PM EDT | 2025-06-20 | 31.34 | 30.45 | 31.65 | -1.76 | -5.32% | 8 | 1,670 | 54.99% |
TSLA250919C00210000 | 2024-03-28 1:15PM EDT | 2025-09-19 | 36.70 | 34.45 | 36.40 | -0.03 | -0.08% | 1 | 403 | 55.28% |
TSLA251219C00210000 | 2024-03-28 3:06PM EDT | 2025-12-19 | 39.97 | 39.35 | 40.80 | -1.11 | -2.70% | 15 | 2,409 | 56.21% |
TSLA260116C00210000 | 2024-03-28 3:44PM EDT | 2026-01-16 | 41.15 | 41.10 | 42.15 | -1.60 | -3.74% | 50 | 1,833 | 56.66% |
TSLA260618C00210000 | 2024-03-28 1:06PM EDT | 2026-06-18 | 49.08 | 46.95 | 49.25 | -0.95 | -1.90% | 4 | 1,735 | 57.34% |
TSLA261218C00210000 | 2024-03-27 12:00PM EDT | 2026-12-18 | 56.55 | 53.45 | 56.60 | 0.00 | - | 4 | 75 | 57.99% |
Putsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
TSLA240328P00210000 | 2024-03-27 9:30AM EDT | 2024-03-28 | 28.66 | 32.85 | 35.45 | 0.00 | - | 1 | 1 | 263.97% |
TSLA240405P00210000 | 2024-03-27 10:41AM EDT | 2024-04-05 | 31.51 | 33.35 | 35.70 | 0.00 | - | 2 | 90 | 64.75% |
TSLA240412P00210000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 34.50 | 32.95 | 35.70 | +4.20 | +13.86% | 19 | 238 | 69.43% |
TSLA240419P00210000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 35.45 | 33.90 | 36.30 | +3.63 | +11.41% | 189 | 6,872 | 50.56% |
TSLA240426P00210000 | 2024-03-28 2:53PM EDT | 2024-04-26 | 35.70 | 35.35 | 36.85 | +3.30 | +10.19% | 30 | 54 | 54.37% |
TSLA240503P00210000 | 2024-03-27 9:40AM EDT | 2024-05-03 | 34.36 | 34.55 | 36.60 | 0.00 | - | 1 | 6 | 52.72% |
TSLA240517P00210000 | 2024-03-28 3:41PM EDT | 2024-05-17 | 37.23 | 36.60 | 37.95 | +3.06 | +8.96% | 10 | 5,588 | 52.55% |
TSLA240621P00210000 | 2024-03-28 3:27PM EDT | 2024-06-21 | 38.70 | 38.35 | 39.55 | +3.02 | +8.46% | 7 | 14,245 | 46.64% |
TSLA240719P00210000 | 2024-03-28 9:32AM EDT | 2024-07-19 | 40.50 | 40.15 | 41.15 | +2.77 | +7.34% | 8 | 2,592 | 45.47% |
TSLA240816P00210000 | 2024-03-28 12:43PM EDT | 2024-08-16 | 40.52 | 41.55 | 42.50 | +1.52 | +3.90% | 76 | 1,277 | 44.31% |
TSLA240920P00210000 | 2024-03-27 2:08PM EDT | 2024-09-20 | 40.65 | 43.00 | 43.75 | 0.00 | - | 10 | 7,178 | 42.56% |
TSLA241018P00210000 | 2024-03-22 10:46AM EDT | 2024-10-18 | 48.38 | 44.05 | 45.45 | 0.00 | - | 1 | 209 | 43.08% |
TSLA241115P00210000 | 2024-03-26 12:15PM EDT | 2024-11-15 | 43.00 | 45.65 | 47.05 | 0.00 | - | 6 | 672 | 43.46% |
TSLA241220P00210000 | 2024-03-26 10:15AM EDT | 2024-12-20 | 43.74 | 47.00 | 48.35 | 0.00 | - | 2 | 2,541 | 42.80% |
TSLA250117P00210000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 48.76 | 48.10 | 49.40 | +2.46 | +5.31% | 8 | 17,738 | 42.46% |
TSLA250321P00210000 | 2024-03-28 2:35PM EDT | 2025-03-21 | 50.65 | 50.45 | 51.90 | +1.25 | +2.53% | 21 | 690 | 42.26% |
TSLA250620P00210000 | 2024-03-25 11:41AM EDT | 2025-06-20 | 55.50 | 53.55 | 54.60 | 0.00 | - | 3 | 2,455 | 41.28% |
TSLA250919P00210000 | 2024-03-26 10:13AM EDT | 2025-09-19 | 53.63 | 55.55 | 57.60 | 0.00 | - | 1 | 656 | 41.20% |
TSLA251219P00210000 | 2024-03-28 2:51PM EDT | 2025-12-19 | 59.31 | 58.10 | 60.15 | +1.51 | +2.61% | 59 | 3,278 | 40.90% |
TSLA260116P00210000 | 2024-03-28 3:43PM EDT | 2026-01-16 | 60.35 | 58.80 | 60.90 | +1.47 | +2.50% | 48 | 1,328 | 40.82% |
TSLA260618P00210000 | 2024-03-27 2:07PM EDT | 2026-06-18 | 61.70 | 62.45 | 65.15 | 0.00 | - | 1 | 807 | 40.84% |
TSLA261218P00210000 | 2024-03-27 2:07PM EDT | 2026-12-18 | 65.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |