Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240510C00300000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 841 | 181.25% |
TSLA240517C00300000 | 2024-05-08 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 10,513 | 98.44% |
TSLA240524C00300000 | 2024-05-08 3:05PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 39 | 437 | 85.16% |
TSLA240531C00300000 | 2024-05-08 1:46PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 48 | 416 | 75.78% |
TSLA240607C00300000 | 2024-05-08 2:07PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 43 | 371 | 70.31% |
TSLA240621C00300000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 1,237 | 30,457 | 61.72% |
TSLA240719C00300000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.36 | -0.09 | -20.45% | 273 | 7,113 | 56.89% |
TSLA240816C00300000 | 2024-05-08 3:36PM EDT | 2024-08-16 | 0.86 | 0.84 | 0.87 | -0.24 | -21.82% | 868 | 4,931 | 55.79% |
TSLA240920C00300000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 1.44 | 1.42 | 1.47 | -0.37 | -20.44% | 834 | 9,753 | 53.04% |
TSLA241018C00300000 | 2024-05-08 3:48PM EDT | 2024-10-18 | 2.15 | 2.12 | 2.18 | -0.47 | -17.94% | 251 | 5,106 | 52.50% |
TSLA241115C00300000 | 2024-05-08 3:48PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.30 | -0.65 | -16.67% | 48 | 896 | 53.44% |
TSLA241220C00300000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 4.24 | 4.15 | 4.30 | -0.73 | -14.69% | 177 | 9,295 | 52.58% |
TSLA250117C00300000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 5.15 | 5.15 | 5.25 | -0.85 | -14.17% | 3,831 | 44,271 | 52.52% |
TSLA250321C00300000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 7.65 | 7.55 | 7.75 | -1.00 | -11.56% | 229 | 11,517 | 52.82% |
TSLA250620C00300000 | 2024-05-08 3:13PM EDT | 2025-06-20 | 11.55 | 11.40 | 11.60 | -1.45 | -11.15% | 200 | 10,941 | 53.53% |
TSLA250919C00300000 | 2024-05-08 2:59PM EDT | 2025-09-19 | 15.35 | 15.40 | 15.70 | -1.90 | -11.01% | 156 | 2,527 | 54.36% |
TSLA251219C00300000 | 2024-05-08 2:29PM EDT | 2025-12-19 | 19.69 | 19.25 | 19.70 | -1.66 | -7.78% | 281 | 14,419 | 54.95% |
TSLA260116C00300000 | 2024-05-08 3:48PM EDT | 2026-01-16 | 20.75 | 20.60 | 20.90 | -1.55 | -6.95% | 247 | 18,738 | 55.22% |
TSLA260618C00300000 | 2024-05-08 3:20PM EDT | 2026-06-18 | 27.35 | 27.30 | 27.70 | -2.10 | -7.13% | 389 | 12,326 | 56.45% |
TSLA261218C00300000 | 2024-05-08 3:48PM EDT | 2026-12-18 | 34.56 | 34.30 | 35.05 | -2.19 | -5.96% | 191 | 5,235 | 57.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 119.13 | 124.65 | 125.95 | 0.00 | - | 2 | 0 | 203.13% |
TSLA240517P00300000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 125.44 | 124.70 | 125.90 | +10.09 | +8.75% | 11 | 3 | 111.72% |
TSLA240531P00300000 | 2024-05-07 2:18PM EDT | 2024-05-31 | 121.55 | 124.65 | 126.00 | 0.00 | - | 3 | 0 | 77.73% |
TSLA240621P00300000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 125.55 | 124.75 | 125.90 | +3.65 | +2.99% | 8,348 | 326 | 57.03% |
TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 124.75 | 125.80 | 0.00 | - | 15 | 0 | 60.52% |
TSLA240816P00300000 | 2024-05-07 10:12AM EDT | 2024-08-16 | 120.60 | 124.30 | 126.20 | 0.00 | - | 25 | 25 | 56.62% |
TSLA240920P00300000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 108.50 | 124.70 | 126.20 | 0.00 | - | 1 | 1 | 48.80% |
TSLA241018P00300000 | 2024-05-07 9:45AM EDT | 2024-10-18 | 119.90 | 124.75 | 125.80 | 0.00 | - | 20 | 45 | 40.45% |
TSLA241115P00300000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 125.51 | 124.85 | 126.40 | +11.71 | +10.29% | 352 | 167 | 42.60% |
TSLA241220P00300000 | 2024-05-08 11:47AM EDT | 2024-12-20 | 124.50 | 124.90 | 126.15 | +3.70 | +3.06% | 11 | 56 | 37.46% |
TSLA250117P00300000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 125.54 | 125.00 | 126.20 | +8.19 | +6.98% | 20 | 409 | 35.71% |
TSLA250321P00300000 | 2024-05-08 11:04AM EDT | 2025-03-21 | 126.00 | 125.40 | 126.55 | +4.13 | +3.39% | 3 | 55 | 33.95% |
TSLA250620P00300000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 122.15 | 126.40 | 127.60 | 0.00 | - | 1 | 1,076 | 33.92% |
TSLA250919P00300000 | 2024-05-01 9:57AM EDT | 2025-09-19 | 122.30 | 126.60 | 129.65 | 0.00 | - | 1 | 48 | 35.83% |
TSLA251219P00300000 | 2024-05-03 9:59AM EDT | 2025-12-19 | 130.10 | 128.65 | 130.30 | +6.27 | +5.06% | 132 | 1,771 | 34.25% |
TSLA260116P00300000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 130.05 | 129.10 | 130.75 | +3.05 | +2.40% | 10 | 541 | 34.29% |
TSLA260618P00300000 | 2024-05-07 1:43PM EDT | 2026-06-18 | 130.00 | 131.60 | 133.20 | 0.00 | - | 10 | 554 | 34.37% |
TSLA261218P00300000 | 2024-05-08 3:46PM EDT | 2026-12-18 | 135.50 | 134.85 | 135.90 | +2.35 | +1.76% | 14 | 253 | 34.13% |