Callsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
TSLA240405C00190000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.99 | 0.97 | 1.00 | -1.12 | -53.08% | 20,297 | 16,786 | 49.61% |
TSLA240412C00190000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 2.31 | 2.26 | 2.33 | -1.29 | -35.83% | 2,681 | 5,177 | 49.74% |
TSLA240419C00190000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.64 | 4.60 | 4.70 | -1.51 | -24.55% | 1,946 | 19,407 | 57.14% |
TSLA240426C00190000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 6.05 | 6.05 | 6.15 | -1.40 | -18.79% | 631 | 1,966 | 57.84% |
TSLA240503C00190000 | 2024-03-28 3:45PM EDT | 2024-05-03 | 6.96 | 6.85 | 7.65 | -1.62 | -18.88% | 129 | 568 | 57.50% |
TSLA240517C00190000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 8.60 | 8.50 | 8.60 | -1.67 | -16.26% | 1,233 | 5,838 | 54.05% |
TSLA240621C00190000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 12.10 | 11.95 | 12.10 | -1.75 | -12.64% | 1,685 | 10,285 | 52.01% |
TSLA240719C00190000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 15.03 | 14.90 | 15.05 | -1.82 | -10.80% | 146 | 2,154 | 52.75% |
TSLA240816C00190000 | 2024-03-28 3:57PM EDT | 2024-08-16 | 17.50 | 17.35 | 17.50 | -2.35 | -11.84% | 255 | 1,002 | 52.87% |
TSLA240920C00190000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 20.11 | 19.90 | 20.15 | -2.03 | -9.17% | 105 | 3,309 | 52.67% |
TSLA241018C00190000 | 2024-03-28 3:10PM EDT | 2024-10-18 | 22.59 | 22.20 | 22.50 | -1.98 | -8.06% | 13 | 551 | 53.35% |
TSLA241115C00190000 | 2024-03-28 10:09AM EDT | 2024-11-15 | 24.80 | 24.40 | 25.45 | -2.39 | -8.79% | 1 | 705 | 54.64% |
TSLA241220C00190000 | 2024-03-28 2:12PM EDT | 2024-12-20 | 27.82 | 26.60 | 27.70 | -2.09 | -6.99% | 4 | 1,808 | 54.64% |
TSLA250117C00190000 | 2024-03-28 3:53PM EDT | 2025-01-17 | 29.10 | 28.45 | 29.55 | -2.07 | -6.64% | 83 | 11,508 | 54.93% |
TSLA250321C00190000 | 2024-03-28 2:36PM EDT | 2025-03-21 | 33.35 | 32.30 | 33.60 | -1.85 | -5.26% | 51 | 2,517 | 55.58% |
TSLA250620C00190000 | 2024-03-28 3:58PM EDT | 2025-06-20 | 38.01 | 37.25 | 38.40 | -2.39 | -5.92% | 899 | 6,472 | 55.98% |
TSLA250919C00190000 | 2024-03-26 10:45AM EDT | 2025-09-19 | 47.40 | 42.15 | 43.00 | 0.00 | - | 4 | 374 | 56.74% |
TSLA251219C00190000 | 2024-03-28 3:41PM EDT | 2025-12-19 | 46.75 | 46.05 | 47.75 | -2.44 | -4.96% | 80 | 3,171 | 57.33% |
TSLA260116C00190000 | 2024-03-28 3:34PM EDT | 2026-01-16 | 48.00 | 47.30 | 49.05 | -2.50 | -4.95% | 17 | 1,276 | 57.50% |
TSLA260618C00190000 | 2024-03-28 3:40PM EDT | 2026-06-18 | 54.38 | 53.45 | 55.90 | -2.82 | -4.93% | 67 | 1,782 | 58.33% |
TSLA261218C00190000 | 2024-03-28 3:39PM EDT | 2026-12-18 | 61.00 | 59.60 | 63.50 | -2.88 | -4.51% | 58 | 88 | 59.07% |
Putsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
TSLA240405P00190000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 14.89 | 14.10 | 15.25 | +2.88 | +23.98% | 533 | 3,519 | 50.27% |
TSLA240412P00190000 | 2024-03-28 3:33PM EDT | 2024-04-12 | 16.20 | 15.75 | 16.70 | +2.70 | +20.00% | 140 | 678 | 51.20% |
TSLA240419P00190000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 18.33 | 17.60 | 18.45 | +2.58 | +16.38% | 148 | 14,356 | 51.60% |
TSLA240426P00190000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 19.65 | 19.35 | 19.55 | +2.50 | +14.58% | 36 | 313 | 53.10% |
TSLA240503P00190000 | 2024-03-28 12:07PM EDT | 2024-05-03 | 19.90 | 19.05 | 21.30 | +2.52 | +14.50% | 154 | 28 | 51.26% |
TSLA240517P00190000 | 2024-03-28 3:49PM EDT | 2024-05-17 | 21.70 | 21.00 | 21.70 | +2.25 | +11.57% | 395 | 10,786 | 49.77% |
TSLA240621P00190000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 24.05 | 23.85 | 24.05 | +2.26 | +10.37% | 22 | 18,317 | 45.42% |
TSLA240719P00190000 | 2024-03-28 3:55PM EDT | 2024-07-19 | 26.35 | 26.15 | 26.40 | +2.45 | +10.25% | 44 | 4,628 | 45.55% |
TSLA240816P00190000 | 2024-03-28 3:58PM EDT | 2024-08-16 | 28.00 | 27.95 | 28.10 | +2.00 | +7.69% | 41 | 3,740 | 44.73% |
TSLA240920P00190000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 29.75 | 29.65 | 29.90 | +1.95 | +7.01% | 139 | 5,102 | 43.76% |
TSLA241018P00190000 | 2024-03-28 9:42AM EDT | 2024-10-18 | 30.92 | 31.30 | 31.55 | +1.53 | +5.21% | 1 | 1,052 | 43.81% |
TSLA241115P00190000 | 2024-03-28 10:14AM EDT | 2024-11-15 | 33.00 | 32.75 | 33.70 | +2.00 | +6.45% | 8 | 1,239 | 44.93% |
TSLA241220P00190000 | 2024-03-27 2:16PM EDT | 2024-12-20 | 34.60 | 34.25 | 35.15 | +1.91 | +5.84% | 1 | 2,240 | 44.31% |
TSLA250117P00190000 | 2024-03-28 10:55AM EDT | 2025-01-17 | 35.17 | 34.70 | 36.35 | +1.17 | +3.44% | 2 | 16,887 | 44.06% |
TSLA250321P00190000 | 2024-03-28 3:27PM EDT | 2025-03-21 | 38.45 | 38.15 | 38.60 | +1.75 | +4.77% | 2 | 1,203 | 43.23% |
TSLA250620P00190000 | 2024-03-28 3:49PM EDT | 2025-06-20 | 41.75 | 41.30 | 41.85 | +1.75 | +4.37% | 11 | 4,204 | 42.80% |
TSLA250919P00190000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 42.75 | 43.90 | 44.65 | 0.00 | - | 4 | 1,629 | 42.32% |
TSLA251219P00190000 | 2024-03-28 10:55AM EDT | 2025-12-19 | 46.95 | 46.45 | 47.35 | +1.50 | +3.30% | 3 | 1,723 | 42.11% |
TSLA260116P00190000 | 2024-03-28 10:10AM EDT | 2026-01-16 | 47.52 | 47.15 | 48.10 | +1.77 | +3.87% | 20 | 1,827 | 42.01% |
TSLA260618P00190000 | 2024-03-28 3:32PM EDT | 2026-06-18 | 51.75 | 50.15 | 52.75 | +2.25 | +4.55% | 11 | 2,708 | 42.36% |
TSLA261218P00190000 | 2024-03-26 9:39AM EDT | 2026-12-18 | 52.00 | 53.65 | 56.80 | 0.00 | - | 1 | 1 | 41.85% |