Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00300000 | 2024-03-28 3:35PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 805 | 109.38% |
TSLA240412C00300000 | 2024-03-28 3:46PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2,609 | 667 | 87.50% |
TSLA240419C00300000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 245 | 11,908 | 83.20% |
TSLA240426C00300000 | 2024-03-28 11:42AM EDT | 2024-04-26 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 5 | 373 | 77.34% |
TSLA240503C00300000 | 2024-03-28 3:05PM EDT | 2024-05-03 | 0.17 | 0.15 | 0.22 | 0.00 | - | 17 | 62 | 73.54% |
TSLA240517C00300000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.32 | -0.04 | -11.43% | 308 | 9,576 | 66.89% |
TSLA240621C00300000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 0.74 | 0.74 | 0.76 | -0.10 | -11.90% | 657 | 30,526 | 58.86% |
TSLA240719C00300000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 1.30 | 1.27 | 1.32 | -0.16 | -10.96% | 504 | 5,076 | 56.40% |
TSLA240816C00300000 | 2024-03-28 3:59PM EDT | 2024-08-16 | 1.87 | 1.23 | 1.89 | -0.23 | -10.95% | 61 | 2,209 | 52.39% |
TSLA240920C00300000 | 2024-03-28 3:49PM EDT | 2024-09-20 | 2.58 | 2.59 | 2.63 | -0.34 | -11.64% | 754 | 9,455 | 52.46% |
TSLA241018C00300000 | 2024-03-28 3:52PM EDT | 2024-10-18 | 3.45 | 3.35 | 3.50 | -0.40 | -10.39% | 9 | 962 | 52.04% |
TSLA241115C00300000 | 2024-03-28 3:17PM EDT | 2024-11-15 | 4.60 | 4.45 | 4.65 | -0.40 | -8.00% | 10 | 669 | 52.57% |
TSLA241220C00300000 | 2024-03-28 3:39PM EDT | 2024-12-20 | 5.60 | 5.55 | 5.75 | -0.65 | -10.40% | 107 | 5,589 | 52.09% |
TSLA250117C00300000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 6.73 | 6.70 | 6.80 | -0.72 | -9.66% | 1,083 | 39,561 | 52.27% |
TSLA250321C00300000 | 2024-03-28 3:58PM EDT | 2025-03-21 | 9.20 | 9.00 | 9.85 | -0.90 | -8.91% | 327 | 12,329 | 52.88% |
TSLA250620C00300000 | 2024-03-28 3:51PM EDT | 2025-06-20 | 12.95 | 12.70 | 13.20 | -0.96 | -6.90% | 145 | 7,985 | 52.95% |
TSLA250919C00300000 | 2024-03-28 2:35PM EDT | 2025-09-19 | 16.88 | 16.30 | 17.05 | -1.27 | -7.00% | 8 | 868 | 53.38% |
TSLA251219C00300000 | 2024-03-28 3:35PM EDT | 2025-12-19 | 20.45 | 20.10 | 20.75 | -1.55 | -7.05% | 95 | 8,999 | 53.88% |
TSLA260116C00300000 | 2024-03-28 3:49PM EDT | 2026-01-16 | 21.45 | 21.30 | 21.95 | -1.40 | -6.13% | 644 | 19,654 | 54.09% |
TSLA260618C00300000 | 2024-03-28 3:55PM EDT | 2026-06-18 | 27.90 | 27.00 | 28.15 | -1.35 | -4.62% | 117 | 11,309 | 54.69% |
TSLA261218C00300000 | 2024-03-28 3:52PM EDT | 2026-12-18 | 34.40 | 34.10 | 34.90 | -1.50 | -4.18% | 308 | 415 | 55.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00300000 | 2024-03-27 9:44AM EDT | 2024-04-05 | 123.00 | 123.30 | 124.70 | 0.00 | - | 6 | 0 | 179.00% |
TSLA240412P00300000 | 2024-03-05 10:32AM EDT | 2024-04-12 | 117.55 | 123.40 | 124.70 | 0.00 | - | - | 0 | 130.76% |
TSLA240419P00300000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 124.30 | 123.50 | 125.70 | +1.10 | +0.89% | 7 | 3 | 104.30% |
TSLA240426P00300000 | 2024-03-13 10:06AM EDT | 2024-04-26 | 126.92 | 123.40 | 124.70 | 0.00 | - | - | 0 | 94.09% |
TSLA240517P00300000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 124.28 | 123.30 | 124.75 | +4.34 | +3.62% | 70 | 4 | 72.78% |
TSLA240621P00300000 | 2024-03-28 2:50PM EDT | 2024-06-21 | 122.90 | 123.40 | 125.00 | +2.35 | +1.95% | 860 | 327 | 59.47% |
TSLA240719P00300000 | 2024-03-04 1:37PM EDT | 2024-07-19 | 111.40 | 123.45 | 124.80 | 0.00 | - | 3 | 0 | 49.17% |
TSLA240816P00300000 | 2024-03-28 9:43AM EDT | 2024-08-16 | 122.00 | 122.45 | 125.85 | +3.73 | +3.15% | 4 | 7 | 53.00% |
TSLA240920P00300000 | 2024-03-27 9:30AM EDT | 2024-09-20 | 118.81 | 123.30 | 124.95 | 0.00 | - | 2 | 4 | 40.94% |
TSLA241018P00300000 | 2024-03-26 9:35AM EDT | 2024-10-18 | 120.43 | 123.55 | 125.90 | 0.00 | - | 2 | 2 | 44.37% |
TSLA241115P00300000 | 2024-03-25 9:32AM EDT | 2024-11-15 | 128.10 | 123.75 | 126.00 | 0.00 | - | 1 | 2 | 42.11% |
TSLA241220P00300000 | 2024-03-28 10:17AM EDT | 2024-12-20 | 123.95 | 124.10 | 125.90 | +2.15 | +1.77% | 9 | 716 | 38.81% |
TSLA250117P00300000 | 2024-03-28 2:53PM EDT | 2025-01-17 | 124.75 | 124.30 | 126.05 | +4.95 | +4.13% | 61 | 4,295 | 37.59% |
TSLA250321P00300000 | 2024-03-27 11:54AM EDT | 2025-03-21 | 122.75 | 125.00 | 125.95 | 0.00 | - | 2 | 33 | 33.74% |
TSLA250620P00300000 | 2024-03-26 1:19PM EDT | 2025-06-20 | 123.91 | 126.05 | 128.20 | 0.00 | - | 6 | 1,289 | 36.57% |
TSLA250919P00300000 | 2024-03-26 12:00PM EDT | 2025-09-19 | 123.90 | 127.20 | 129.45 | 0.00 | - | 8 | 45 | 35.93% |
TSLA251219P00300000 | 2024-03-25 2:35PM EDT | 2025-12-19 | 130.50 | 128.20 | 131.40 | 0.00 | - | 4 | 1,788 | 36.52% |
TSLA260116P00300000 | 2024-03-28 2:58PM EDT | 2026-01-16 | 129.37 | 128.55 | 131.80 | +1.53 | +1.20% | 11 | 679 | 36.36% |
TSLA260618P00300000 | 2024-03-28 3:39PM EDT | 2026-06-18 | 132.20 | 130.20 | 133.70 | +4.27 | +3.34% | 10 | 428 | 35.27% |
TSLA261218P00300000 | 2024-03-28 11:26AM EDT | 2026-12-18 | 136.45 | 131.60 | 137.85 | +4.01 | +3.03% | 2 | 21 | 36.36% |