Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00250000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 1,497 | 82.81% |
TSLA240412C00250000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 36 | 2,313 | 67.38% |
TSLA240419C00250000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 5,726 | 19,662 | 67.97% |
TSLA240426C00250000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 0.42 | 0.39 | 0.42 | -0.11 | -20.75% | 171 | 897 | 65.14% |
TSLA240503C00250000 | 2024-03-28 1:16PM EDT | 2024-05-03 | 0.65 | 0.40 | 0.63 | -0.05 | -7.14% | 22 | 123 | 60.94% |
TSLA240517C00250000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.97 | 0.95 | 0.98 | -0.20 | -17.09% | 596 | 17,304 | 58.23% |
TSLA240621C00250000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 2.13 | 2.09 | 2.15 | -0.33 | -13.41% | 1,400 | 18,271 | 53.41% |
TSLA240719C00250000 | 2024-03-28 3:44PM EDT | 2024-07-19 | 3.35 | 3.35 | 3.45 | -0.55 | -14.10% | 271 | 4,641 | 52.62% |
TSLA240816C00250000 | 2024-03-28 3:52PM EDT | 2024-08-16 | 4.65 | 4.55 | 4.70 | -0.69 | -12.92% | 140 | 2,584 | 51.72% |
TSLA240920C00250000 | 2024-03-28 3:38PM EDT | 2024-09-20 | 6.15 | 6.10 | 6.25 | -0.85 | -12.14% | 523 | 11,127 | 50.95% |
TSLA241018C00250000 | 2024-03-28 3:45PM EDT | 2024-10-18 | 7.70 | 7.60 | 7.80 | -1.00 | -11.49% | 11 | 916 | 51.25% |
TSLA241115C00250000 | 2024-03-28 3:42PM EDT | 2024-11-15 | 9.60 | 9.45 | 9.70 | -0.98 | -9.26% | 97 | 1,458 | 52.28% |
TSLA241220C00250000 | 2024-03-28 3:27PM EDT | 2024-12-20 | 11.21 | 11.15 | 11.40 | -1.27 | -10.18% | 49 | 1,914 | 52.13% |
TSLA250117C00250000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 12.85 | 12.65 | 12.95 | -1.15 | -8.21% | 2,383 | 32,158 | 52.39% |
TSLA250321C00250000 | 2024-03-28 3:29PM EDT | 2025-03-21 | 16.15 | 16.05 | 16.40 | -1.45 | -8.24% | 242 | 1,955 | 53.04% |
TSLA250620C00250000 | 2024-03-28 3:38PM EDT | 2025-06-20 | 20.75 | 20.70 | 21.10 | -1.90 | -8.39% | 311 | 5,916 | 53.75% |
TSLA250919C00250000 | 2024-03-28 3:16PM EDT | 2025-09-19 | 25.40 | 24.80 | 25.60 | -0.46 | -1.78% | 47 | 755 | 54.21% |
TSLA251219C00250000 | 2024-03-28 3:52PM EDT | 2025-12-19 | 29.60 | 28.35 | 30.10 | -1.60 | -5.13% | 92 | 6,512 | 54.57% |
TSLA260116C00250000 | 2024-03-28 3:42PM EDT | 2026-01-16 | 30.65 | 30.15 | 31.40 | -1.74 | -5.37% | 75 | 5,321 | 55.06% |
TSLA260618C00250000 | 2024-03-28 2:52PM EDT | 2026-06-18 | 37.50 | 36.30 | 38.65 | -1.50 | -3.85% | 102 | 6,924 | 56.01% |
TSLA261218C00250000 | 2024-03-28 1:39PM EDT | 2026-12-18 | 45.10 | 44.00 | 46.10 | -2.40 | -5.05% | 17 | 88 | 57.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00250000 | 2024-03-13 11:51AM EDT | 2024-04-05 | 78.00 | 73.35 | 76.10 | 0.00 | - | 4 | 0 | 129.30% |
TSLA240412P00250000 | 2024-03-28 2:43PM EDT | 2024-04-12 | 73.72 | 73.40 | 76.20 | +3.22 | +4.57% | 33 | 2 | 96.73% |
TSLA240419P00250000 | 2024-03-28 2:34PM EDT | 2024-04-19 | 73.10 | 73.60 | 75.70 | +3.50 | +5.03% | 700 | 696 | 75.88% |
TSLA240426P00250000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 75.10 | 73.50 | 76.25 | +5.45 | +7.82% | 2 | 1 | 71.14% |
TSLA240517P00250000 | 2024-03-28 2:27PM EDT | 2024-05-17 | 73.40 | 73.65 | 75.80 | +3.55 | +5.08% | 5 | 486 | 51.76% |
TSLA240621P00250000 | 2024-03-28 3:21PM EDT | 2024-06-21 | 74.46 | 73.60 | 75.90 | +3.80 | +5.38% | 3 | 7,991 | 50.56% |
TSLA240719P00250000 | 2024-03-28 1:27PM EDT | 2024-07-19 | 73.98 | 74.80 | 76.35 | +4.18 | +5.99% | 2 | 890 | 46.47% |
TSLA240816P00250000 | 2024-03-27 1:23PM EDT | 2024-08-16 | 72.21 | 75.35 | 76.95 | 0.00 | - | 1 | 139 | 44.39% |
TSLA240920P00250000 | 2024-03-28 12:49PM EDT | 2024-09-20 | 75.00 | 75.95 | 77.60 | +2.05 | +2.81% | 4 | 12,644 | 42.17% |
TSLA241018P00250000 | 2024-03-26 12:59PM EDT | 2024-10-18 | 73.75 | 76.45 | 78.50 | 0.00 | - | 1 | 98 | 42.03% |
TSLA241115P00250000 | 2024-03-25 9:43AM EDT | 2024-11-15 | 79.41 | 77.65 | 79.35 | 0.00 | - | 2 | 117 | 41.75% |
TSLA241220P00250000 | 2024-03-28 3:37PM EDT | 2024-12-20 | 79.05 | 78.35 | 80.10 | +3.55 | +4.70% | 6 | 146 | 40.74% |
TSLA250117P00250000 | 2024-03-28 1:39PM EDT | 2025-01-17 | 79.85 | 79.10 | 80.80 | +3.38 | +4.42% | 1,554 | 15,763 | 40.31% |
TSLA250321P00250000 | 2024-03-20 3:12PM EDT | 2025-03-21 | 81.22 | 80.90 | 81.65 | 0.00 | - | 22 | 250 | 38.24% |
TSLA250620P00250000 | 2024-03-22 10:22AM EDT | 2025-06-20 | 87.50 | 83.25 | 84.85 | 0.00 | - | 1 | 2,974 | 39.28% |
TSLA250919P00250000 | 2024-03-22 11:28AM EDT | 2025-09-19 | 89.00 | 85.35 | 86.55 | 0.00 | - | 2 | 413 | 38.15% |
TSLA251219P00250000 | 2024-03-22 9:44AM EDT | 2025-12-19 | 93.35 | 87.45 | 89.05 | 0.00 | - | 1 | 3,778 | 38.35% |
TSLA260116P00250000 | 2024-03-26 3:05PM EDT | 2026-01-16 | 86.47 | 88.00 | 89.70 | 0.00 | - | 9 | 1,957 | 38.29% |
TSLA260618P00250000 | 2024-03-28 1:17PM EDT | 2026-06-18 | 91.30 | 90.80 | 93.35 | +2.37 | +2.67% | 1 | 523 | 38.25% |
TSLA261218P00250000 | 2024-03-27 1:34PM EDT | 2026-12-18 | 93.99 | 93.10 | 97.50 | 0.00 | - | 10 | 2 | 38.30% |