Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00255000 | 2024-03-28 3:43PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 38 | 1,695 | 84.38% |
TSLA240412C00255000 | 2024-03-28 12:12PM EDT | 2024-04-12 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 24 | 192 | 70.70% |
TSLA240419C00255000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 3,554 | 5,708 | 69.92% |
TSLA240426C00255000 | 2024-03-28 3:50PM EDT | 2024-04-26 | 0.35 | 0.32 | 0.38 | -0.10 | -22.22% | 37 | 192 | 66.50% |
TSLA240503C00255000 | 2024-03-28 3:44PM EDT | 2024-05-03 | 0.51 | 0.17 | 0.63 | -0.13 | -20.31% | 34 | 73 | 60.99% |
TSLA240517C00255000 | 2024-03-28 3:27PM EDT | 2024-05-17 | 0.83 | 0.80 | 0.85 | -0.16 | -16.16% | 210 | 6,200 | 58.86% |
TSLA240621C00255000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 1.89 | 1.24 | 1.90 | -0.27 | -12.50% | 59 | 2,007 | 51.69% |
TSLA240719C00255000 | 2024-03-28 3:44PM EDT | 2024-07-19 | 2.99 | 3.00 | 3.10 | -0.76 | -20.27% | 265 | 1,967 | 52.94% |
TSLA240816C00255000 | 2024-03-28 12:40PM EDT | 2024-08-16 | 4.18 | 4.10 | 4.25 | -0.78 | -15.73% | 2 | 628 | 51.88% |
TSLA240920C00255000 | 2024-03-27 3:12PM EDT | 2024-09-20 | 5.90 | 5.55 | 5.70 | -0.40 | -6.35% | 1 | 2,408 | 51.03% |
TSLA241018C00255000 | 2024-03-28 2:52PM EDT | 2024-10-18 | 7.20 | 7.00 | 7.20 | -0.70 | -8.86% | 19 | 282 | 51.35% |
TSLA241115C00255000 | 2024-03-28 3:46PM EDT | 2024-11-15 | 8.80 | 8.75 | 8.95 | -1.30 | -12.87% | 3 | 196 | 52.23% |
TSLA250321C00255000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 16.20 | 15.10 | 15.45 | -0.36 | -2.17% | 1 | 327 | 52.88% |
TSLA250919C00255000 | 2024-03-28 10:34AM EDT | 2025-09-19 | 24.62 | 23.75 | 24.55 | -1.05 | -4.09% | 41 | 236 | 54.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00255000 | 2024-03-26 3:58PM EDT | 2024-04-05 | 78.18 | 78.35 | 81.20 | +0.69 | +0.89% | 1 | 0 | 137.21% |
TSLA240412P00255000 | 2024-03-27 1:07PM EDT | 2024-04-12 | 74.75 | 78.40 | 81.20 | 0.00 | - | 1 | 1 | 100.98% |
TSLA240419P00255000 | 2024-03-27 2:38PM EDT | 2024-04-19 | 75.05 | 78.50 | 80.70 | 0.00 | - | 29 | 14 | 77.73% |
TSLA240426P00255000 | 2024-03-27 11:47AM EDT | 2024-04-26 | 78.30 | 78.30 | 79.75 | +1.81 | +2.37% | 1 | 1 | 71.53% |
TSLA240517P00255000 | 2024-03-15 10:54AM EDT | 2024-05-17 | 92.30 | 78.50 | 80.80 | 0.00 | - | 4 | 10 | 52.64% |
TSLA240621P00255000 | 2024-03-27 9:34AM EDT | 2024-06-21 | 76.50 | 78.15 | 80.80 | 0.00 | - | 5 | 727 | 51.88% |
TSLA240719P00255000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 85.35 | 78.55 | 81.35 | 0.00 | - | 35 | 624 | 48.30% |
TSLA240816P00255000 | 2024-03-18 10:16AM EDT | 2024-08-16 | 86.90 | 79.70 | 81.80 | 0.00 | - | 2 | 106 | 45.40% |
TSLA240920P00255000 | 2024-03-26 12:04PM EDT | 2024-09-20 | 76.20 | 80.45 | 82.25 | 0.00 | - | 10 | 1,539 | 42.43% |
TSLA241018P00255000 | 2024-03-27 10:16AM EDT | 2024-10-18 | 79.78 | 80.85 | 82.05 | 0.00 | - | 1 | 42 | 38.70% |
TSLA241115P00255000 | 2024-03-26 10:43AM EDT | 2024-11-15 | 77.14 | 81.65 | 83.85 | 0.00 | - | 1 | 8 | 41.82% |
TSLA250321P00255000 | 2024-03-15 9:54AM EDT | 2025-03-21 | 95.61 | 85.00 | 85.80 | 0.00 | - | 10 | 101 | 37.80% |
TSLA250919P00255000 | 2024-03-26 12:20PM EDT | 2025-09-19 | 86.80 | 89.05 | 90.95 | 0.00 | - | 2 | 86 | 38.40% |