Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 133 | 50.00% |
TSLA240517C00350000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,022 | 131.25% |
TSLA240621C00350000 | 2024-05-08 12:24PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 204 | 13,335 | 73.83% |
TSLA240719C00350000 | 2024-05-08 1:57PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 7 | 2,843 | 64.84% |
TSLA240816C00350000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 0.45 | 0.43 | 0.45 | -0.10 | -18.18% | 38 | 3,128 | 61.62% |
TSLA240920C00350000 | 2024-05-08 12:16PM EDT | 2024-09-20 | 0.75 | 0.70 | 0.73 | -0.13 | -14.77% | 27 | 6,035 | 57.03% |
TSLA241018C00350000 | 2024-05-08 3:47PM EDT | 2024-10-18 | 1.08 | 1.06 | 1.11 | -0.32 | -22.86% | 140 | 1,614 | 55.62% |
TSLA241115C00350000 | 2024-05-08 11:54AM EDT | 2024-11-15 | 1.77 | 1.66 | 1.72 | -0.43 | -19.55% | 14 | 331 | 55.69% |
TSLA241220C00350000 | 2024-05-08 2:46PM EDT | 2024-12-20 | 2.30 | 2.24 | 2.30 | -0.54 | -19.01% | 12 | 2,056 | 54.30% |
TSLA250117C00350000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 2.90 | 2.84 | 2.90 | -0.45 | -13.43% | 282 | 15,074 | 53.84% |
TSLA250321C00350000 | 2024-05-08 3:33PM EDT | 2025-03-21 | 4.60 | 4.50 | 4.60 | -0.63 | -12.05% | 30 | 604 | 53.68% |
TSLA250620C00350000 | 2024-05-08 2:12PM EDT | 2025-06-20 | 7.45 | 7.30 | 7.45 | -0.80 | -9.70% | 334 | 6,217 | 53.85% |
TSLA250919C00350000 | 2024-05-08 12:40PM EDT | 2025-09-19 | 10.44 | 10.35 | 10.75 | -2.18 | -17.27% | 10 | 498 | 54.30% |
TSLA251219C00350000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 13.60 | 13.85 | 14.15 | -1.80 | -11.69% | 6 | 3,609 | 54.95% |
TSLA260116C00350000 | 2024-05-08 3:59PM EDT | 2026-01-16 | 15.00 | 14.95 | 15.25 | -1.56 | -9.42% | 86 | 5,868 | 55.16% |
TSLA260618C00350000 | 2024-05-08 11:54AM EDT | 2026-06-18 | 21.40 | 21.00 | 21.40 | -1.90 | -8.15% | 2 | 5,100 | 56.29% |
TSLA261218C00350000 | 2024-05-08 11:56AM EDT | 2026-12-18 | 28.12 | 27.65 | 28.25 | -1.58 | -5.32% | 17 | 92 | 57.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 168.10 | 169.50 | 0.00 | - | 6 | 0 | 0.00% |
TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 174.75 | 175.90 | 0.00 | - | 4 | 0 | 71.88% |
TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 145.36% |
TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 119.46% |
TSLA240920P00350000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 176.00 | 174.70 | 175.75 | +4.70 | +2.74% | 30 | 7 | 53.76% |
TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 174.70 | 175.80 | 0.00 | - | 2 | 0 | 49.68% |
TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 174.15 | 176.30 | 0.00 | - | 5 | 0 | 46.90% |
TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 174.25 | 176.25 | 0.00 | - | 152 | 1 | 43.88% |
TSLA250321P00350000 | 2024-05-06 9:46AM EDT | 2025-03-21 | 162.85 | 174.10 | 176.40 | 0.00 | - | 1 | 0 | 40.28% |
TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 174.10 | 176.80 | 0.00 | - | 6 | 1 | 37.53% |
TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 0.00% |
TSLA251219P00350000 | 2024-04-30 3:12PM EDT | 2025-12-19 | 168.50 | 174.70 | 177.25 | 0.00 | - | 3 | 240 | 32.83% |
TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 175.05 | 177.40 | 0.00 | - | 7 | 8 | 32.56% |
TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 177.39 | 176.35 | 177.90 | +14.65 | +9.00% | 1 | 226 | 30.48% |
TSLA261218P00350000 | 2024-04-30 10:53AM EDT | 2026-12-18 | 171.40 | 175.80 | 181.55 | 0.00 | - | - | 0 | 33.78% |