Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00060000 | 2024-03-26 1:00PM EDT | 2024-04-19 | 120.21 | 117.20 | 117.65 | 0.00 | - | 10 | 31 | 219.34% |
TSLA240517C00060000 | 2024-03-22 2:51PM EDT | 2024-05-17 | 111.38 | 117.60 | 118.05 | 0.00 | - | 3 | 4 | 162.74% |
TSLA240621C00060000 | 2024-03-26 11:55AM EDT | 2024-06-21 | 122.10 | 117.85 | 118.45 | 0.00 | - | 1 | 71 | 132.91% |
TSLA240719C00060000 | 2024-03-14 10:27AM EDT | 2024-07-19 | 107.24 | 117.80 | 119.30 | 0.00 | - | 1 | 3 | 122.34% |
TSLA240816C00060000 | 2024-03-27 3:15PM EDT | 2024-08-16 | 121.31 | 118.30 | 119.55 | 0.00 | - | 1 | 1 | 114.75% |
TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 179.65 | 180.75 | 0.00 | - | 1 | 11 | 0.00% |
TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 0.00% |
TSLA241220C00060000 | 2024-03-27 3:15PM EDT | 2024-12-20 | 122.99 | 120.35 | 120.75 | 0.00 | - | 1 | 5 | 96.79% |
TSLA250117C00060000 | 2024-03-20 3:58PM EDT | 2025-01-17 | 119.55 | 120.50 | 121.25 | 0.00 | - | 1 | 440 | 94.29% |
TSLA250321C00060000 | 2024-03-15 1:19PM EDT | 2025-03-21 | 107.10 | 121.55 | 122.30 | 0.00 | - | 10 | 10 | 91.66% |
TSLA250620C00060000 | 2024-03-14 9:58AM EDT | 2025-06-20 | 111.67 | 122.45 | 123.75 | 0.00 | - | 2 | 18 | 87.44% |
TSLA250919C00060000 | 2023-12-15 2:39PM EDT | 2025-09-19 | 199.74 | 163.40 | 167.45 | 0.00 | - | 40 | 22 | 258.20% |
TSLA251219C00060000 | 2024-03-14 9:30AM EDT | 2025-12-19 | 118.00 | 125.15 | 126.05 | 0.00 | - | 1 | 61 | 82.95% |
TSLA260116C00060000 | 2024-03-19 12:48PM EDT | 2026-01-16 | 121.00 | 125.65 | 126.45 | 0.00 | - | 1 | 98 | 82.70% |
TSLA260618C00060000 | 2024-03-27 2:45PM EDT | 2026-06-18 | 131.30 | 127.70 | 128.65 | 0.00 | - | 1 | 85 | 80.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00060000 | 2024-03-26 2:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,923 | 131.25% |
TSLA240517P00060000 | 2024-03-27 10:47AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 15 | 3,000 | 104.69% |
TSLA240621P00060000 | 2024-03-27 10:49AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 11 | 2,352 | 87.50% |
TSLA240719P00060000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 50 | 257 | 80.66% |
TSLA240816P00060000 | 2024-03-20 3:47PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.19 | 0.00 | - | 3 | 272 | 75.78% |
TSLA240920P00060000 | 2024-03-28 9:39AM EDT | 2024-09-20 | 0.28 | 0.26 | 0.29 | +0.03 | +12.00% | 20 | 600 | 71.88% |
TSLA241018P00060000 | 2024-03-27 11:59AM EDT | 2024-10-18 | 0.36 | 0.37 | 0.40 | 0.00 | - | 5 | 161 | 70.17% |
TSLA241115P00060000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 0.56 | 0.52 | 0.55 | 0.00 | - | 2 | 51 | 69.34% |
TSLA241220P00060000 | 2024-03-27 3:47PM EDT | 2024-12-20 | 0.67 | 0.68 | 0.71 | 0.00 | - | 20 | 192 | 67.58% |
TSLA250117P00060000 | 2024-03-28 10:32AM EDT | 2025-01-17 | 0.85 | 0.84 | 0.86 | +0.03 | +3.66% | 15 | 17,763 | 66.65% |
TSLA250321P00060000 | 2024-03-26 3:40PM EDT | 2025-03-21 | 1.19 | 1.20 | 1.24 | 0.00 | - | 11 | 82 | 64.84% |
TSLA250620P00060000 | 2024-03-26 3:30PM EDT | 2025-06-20 | 1.73 | 1.74 | 1.79 | 0.00 | - | 3 | 658 | 62.60% |
TSLA250919P00060000 | 2024-03-20 3:28PM EDT | 2025-09-19 | 2.33 | 2.25 | 2.34 | 0.00 | - | 12 | 372 | 60.62% |
TSLA251219P00060000 | 2024-03-21 11:35AM EDT | 2025-12-19 | 2.88 | 2.85 | 2.90 | 0.00 | - | 117 | 574 | 59.27% |
TSLA260116P00060000 | 2024-03-28 9:32AM EDT | 2026-01-16 | 2.96 | 3.00 | 3.10 | +0.04 | +1.37% | 1 | 1,574 | 58.87% |
TSLA260618P00060000 | 2024-03-22 1:39PM EDT | 2026-06-18 | 4.02 | 3.95 | 4.05 | 0.00 | - | 20 | 401 | 57.06% |