Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00235000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2,404 | 3,618 | 74.61% |
TSLA240412C00235000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 167 | 1,057 | 60.55% |
TSLA240419C00235000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 0.42 | 0.41 | 0.42 | -0.13 | -23.64% | 126 | 6,682 | 64.31% |
TSLA240426C00235000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 0.70 | 0.71 | 0.75 | -0.23 | -24.73% | 227 | 879 | 62.31% |
TSLA240503C00235000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 0.99 | 0.69 | 1.05 | -0.32 | -24.43% | 33 | 81 | 57.98% |
TSLA240517C00235000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.56 | 1.55 | 1.59 | -0.40 | -20.41% | 1,060 | 7,109 | 56.30% |
TSLA240621C00235000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 3.16 | 3.15 | 3.25 | -0.64 | -16.84% | 823 | 4,771 | 52.45% |
TSLA240719C00235000 | 2024-03-28 3:27PM EDT | 2024-07-19 | 4.90 | 4.80 | 4.90 | -0.97 | -16.52% | 71 | 1,634 | 52.05% |
TSLA240816C00235000 | 2024-03-28 3:25PM EDT | 2024-08-16 | 6.50 | 6.35 | 6.50 | -1.10 | -14.47% | 2 | 734 | 51.57% |
TSLA240920C00235000 | 2024-03-28 3:26PM EDT | 2024-09-20 | 8.40 | 8.20 | 8.35 | -0.90 | -9.68% | 28 | 3,742 | 50.99% |
TSLA241018C00235000 | 2024-03-28 9:35AM EDT | 2024-10-18 | 10.83 | 9.95 | 10.15 | -0.67 | -5.83% | 2 | 334 | 51.42% |
TSLA241115C00235000 | 2024-03-27 3:04PM EDT | 2024-11-15 | 13.56 | 12.05 | 12.30 | 0.00 | - | 4 | 329 | 52.57% |
TSLA241220C00235000 | 2024-03-28 2:44PM EDT | 2024-12-20 | 14.25 | 13.90 | 14.15 | -1.25 | -8.06% | 37 | 53 | 52.42% |
TSLA250117C00235000 | 2024-03-28 11:59AM EDT | 2025-01-17 | 16.22 | 15.55 | 15.90 | -1.62 | -9.08% | 177 | 38 | 52.79% |
TSLA250321C00235000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 19.31 | 19.15 | 19.55 | -2.04 | -9.56% | 10 | 312 | 53.43% |
TSLA250620C00235000 | 2024-03-28 3:47PM EDT | 2025-06-20 | 24.14 | 23.95 | 24.45 | -1.94 | -7.44% | 27 | 1,156 | 54.11% |
TSLA250919C00235000 | 2024-03-27 2:23PM EDT | 2025-09-19 | 29.11 | 27.50 | 29.30 | -1.69 | -5.49% | 1 | 248 | 54.32% |
TSLA261218C00235000 | 2024-03-27 3:38PM EDT | 2026-12-18 | 49.68 | 46.85 | 49.75 | 0.00 | - | 7 | 7 | 57.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00235000 | 2024-03-11 12:15PM EDT | 2024-04-05 | 56.60 | 58.35 | 61.10 | 0.00 | - | 7 | 0 | 110.94% |
TSLA240412P00235000 | 2024-03-25 1:39PM EDT | 2024-04-12 | 62.40 | 58.40 | 59.75 | 0.00 | - | 1 | 0 | 81.74% |
TSLA240419P00235000 | 2024-03-26 3:13PM EDT | 2024-04-19 | 55.90 | 58.60 | 60.70 | 0.00 | - | 4 | 735 | 65.04% |
TSLA240426P00235000 | 2024-03-21 9:40AM EDT | 2024-04-26 | 58.39 | 58.85 | 59.75 | 0.00 | - | 1 | 2 | 58.79% |
TSLA240517P00235000 | 2024-03-27 2:30PM EDT | 2024-05-17 | 55.48 | 58.55 | 60.85 | 0.00 | - | 21 | 2,105 | 56.93% |
TSLA240621P00235000 | 2024-03-27 2:30PM EDT | 2024-06-21 | 56.48 | 60.30 | 60.75 | 0.00 | - | 23 | 2,205 | 43.01% |
TSLA240719P00235000 | 2024-03-27 3:16PM EDT | 2024-07-19 | 57.93 | 60.90 | 62.65 | 0.00 | - | 2 | 1,166 | 46.55% |
TSLA240816P00235000 | 2024-03-26 12:16PM EDT | 2024-08-16 | 57.43 | 61.70 | 63.35 | 0.00 | - | 1 | 279 | 44.21% |
TSLA240920P00235000 | 2024-03-28 3:54PM EDT | 2024-09-20 | 63.05 | 63.05 | 63.55 | +4.47 | +7.63% | 278 | 2,775 | 40.20% |
TSLA241018P00235000 | 2024-03-28 2:53PM EDT | 2024-10-18 | 63.86 | 63.25 | 66.25 | -2.94 | -4.40% | 3 | 44 | 44.43% |
TSLA241115P00235000 | 2024-03-19 12:45PM EDT | 2024-11-15 | 67.83 | 64.90 | 66.50 | 0.00 | - | 2 | 90 | 42.24% |
TSLA250321P00235000 | 2024-03-18 2:35PM EDT | 2025-03-21 | 70.50 | 68.85 | 70.00 | 0.00 | - | 45 | 133 | 40.09% |
TSLA250620P00235000 | 2024-03-18 3:30PM EDT | 2025-06-20 | 73.00 | 71.15 | 72.90 | 0.00 | - | 4 | 526 | 39.99% |
TSLA250919P00235000 | 2024-03-14 12:35PM EDT | 2025-09-19 | 82.00 | 73.05 | 75.35 | 0.00 | - | 1 | 244 | 39.58% |
TSLA261218P00235000 | 2024-03-27 2:18PM EDT | 2026-12-18 | 82.12 | 82.65 | 86.30 | 0.00 | - | 1 | 1 | 38.93% |