Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240510C00355000 | 2024-05-01 9:51AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 355 | 287.50% |
TSLA240517C00355000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 691 | 137.50% |
TSLA240621C00355000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 522 | 75.00% |
TSLA240719C00355000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 0.25 | 0.15 | 0.16 | 0.00 | - | 1 | 881 | 65.63% |
TSLA240816C00355000 | 2024-05-06 9:52AM EDT | 2024-08-16 | 0.76 | 0.37 | 0.39 | 0.00 | - | 2 | 243 | 62.31% |
TSLA240920C00355000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 0.66 | 0.61 | 0.64 | -0.03 | -4.35% | 1 | 2,655 | 57.64% |
TSLA241018C00355000 | 2024-05-09 10:20AM EDT | 2024-10-18 | 1.00 | 0.93 | 0.96 | -0.64 | -39.02% | 10 | 249 | 56.01% |
TSLA241115C00355000 | 2024-05-06 3:50PM EDT | 2024-11-15 | 2.48 | 1.45 | 1.50 | 0.00 | - | 20 | 102 | 55.93% |
TSLA250321C00355000 | 2024-05-08 10:22AM EDT | 2025-03-21 | 4.26 | 4.00 | 4.15 | 0.00 | - | 2 | 198 | 53.74% |
TSLA250919C00355000 | 2024-05-02 10:56AM EDT | 2025-09-19 | 12.20 | 9.50 | 9.80 | 0.00 | - | 1 | 89 | 54.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 2024-05-10 | 212.80 | 181.65 | 182.75 | 0.00 | - | - | 0 | 445.31% |
TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 2024-05-17 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 2024-06-21 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 101.90% |
TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 2024-07-19 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
TSLA240920P00355000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 173.06 | 181.80 | 182.70 | 0.00 | - | 5 | 0 | 53.52% |
TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 2025-03-21 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 0.00% |
TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 2025-09-19 | 179.98 | 172.25 | 177.95 | 0.00 | - | 1 | 0 | 0.00% |