Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240510C00260000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 57 | 1,841 | 92.19% |
TSLA240517C00260000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 252 | 7,360 | 71.88% |
TSLA240524C00260000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 15 | 628 | 63.67% |
TSLA240531C00260000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 59 | 318 | 58.40% |
TSLA240621C00260000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.52 | -0.08 | -13.79% | 85 | 8,361 | 52.64% |
TSLA240719C00260000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.49 | 1.45 | 1.49 | -0.06 | -3.87% | 198 | 2,160 | 52.00% |
TSLA240816C00260000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 3.22 | 3.10 | 3.25 | -0.08 | -2.42% | 130 | 1,853 | 53.98% |
TSLA240920C00260000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.65 | 4.60 | 4.75 | -0.05 | -1.06% | 74 | 3,844 | 52.41% |
TSLA241018C00260000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 6.28 | 6.10 | 6.25 | +0.13 | +2.11% | 27 | 2,311 | 52.40% |
TSLA241115C00260000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 8.28 | 8.15 | 8.35 | -0.02 | -0.24% | 28 | 516 | 53.81% |
TSLA241220C00260000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 9.95 | 9.80 | 10.05 | -0.15 | -1.49% | 26 | 2,018 | 53.23% |
TSLA250117C00260000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 11.51 | 11.35 | 11.60 | +0.16 | +1.41% | 2,999 | 16,853 | 53.34% |
TSLA250321C00260000 | 2024-05-03 2:51PM EDT | 2025-03-21 | 15.20 | 14.95 | 15.25 | +0.10 | +0.66% | 5 | 1,202 | 53.94% |
TSLA250620C00260000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 20.20 | 20.05 | 20.35 | -0.15 | -0.74% | 81 | 4,486 | 54.79% |
TSLA250919C00260000 | 2024-05-02 10:01AM EDT | 2025-09-19 | 25.00 | 24.75 | 25.55 | +0.80 | +3.31% | 1 | 858 | 55.65% |
TSLA251219C00260000 | 2024-05-03 1:16PM EDT | 2025-12-19 | 29.80 | 29.70 | 30.15 | -0.41 | -1.36% | 33 | 6,082 | 56.48% |
TSLA260116C00260000 | 2024-05-03 2:13PM EDT | 2026-01-16 | 31.55 | 31.10 | 31.50 | +0.54 | +1.74% | 16 | 1,773 | 56.67% |
TSLA260618C00260000 | 2024-05-02 11:10AM EDT | 2026-06-18 | 37.79 | 38.55 | 39.00 | 0.00 | - | 4 | 1,998 | 57.88% |
TSLA261218C00260000 | 2024-05-03 3:47PM EDT | 2026-12-18 | 46.31 | 45.80 | 47.35 | -0.29 | -0.62% | 21 | 1,155 | 58.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00260000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 77.83 | 78.05 | 79.50 | 0.00 | - | 9 | 9 | 104.54% |
TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 115.20 | 77.95 | 79.55 | 0.00 | - | - | 0 | 86.47% |
TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 98.20 | 78.05 | 79.55 | 0.00 | - | - | 0 | 74.90% |
TSLA240621P00260000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 78.49 | 77.80 | 79.55 | +10.61 | +15.63% | 70 | 148 | 56.64% |
TSLA240719P00260000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 79.00 | 78.20 | 79.80 | -3.75 | -4.53% | 3 | 12 | 47.84% |
TSLA240816P00260000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 80.16 | 79.15 | 79.95 | 0.00 | - | 2 | 1 | 42.19% |
TSLA240920P00260000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 80.10 | 79.80 | 80.65 | +3.86 | +5.06% | 151 | 1,028 | 40.67% |
TSLA241018P00260000 | 2024-04-29 12:54PM EDT | 2024-10-18 | 71.40 | 79.85 | 81.40 | 0.00 | - | 10 | 31 | 40.44% |
TSLA241115P00260000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 81.70 | 81.45 | 83.20 | -0.75 | -0.91% | 4 | 41 | 43.48% |
TSLA241220P00260000 | 2024-05-01 10:10AM EDT | 2024-12-20 | 83.33 | 81.60 | 83.10 | 0.00 | - | 1 | 278 | 39.78% |
TSLA250117P00260000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 81.23 | 82.60 | 83.90 | -5.00 | -5.80% | 1 | 13,612 | 39.63% |
TSLA250321P00260000 | 2024-04-30 10:00AM EDT | 2025-03-21 | 81.03 | 84.70 | 86.40 | 0.00 | - | 2 | 75 | 40.75% |
TSLA250620P00260000 | 2024-04-30 11:06AM EDT | 2025-06-20 | 85.50 | 86.50 | 88.90 | 0.00 | - | 1 | 1,200 | 40.12% |
TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 103.66 | 87.75 | 90.95 | 0.00 | - | 11 | 231 | 39.20% |
TSLA251219P00260000 | 2024-05-02 10:33AM EDT | 2025-12-19 | 94.86 | 91.95 | 93.05 | 0.00 | - | 1 | 5,053 | 38.69% |
TSLA260116P00260000 | 2024-05-01 10:19AM EDT | 2026-01-16 | 93.87 | 92.60 | 93.75 | +0.09 | +0.10% | 3 | 1,038 | 38.64% |
TSLA260618P00260000 | 2024-05-03 1:54PM EDT | 2026-06-18 | 97.00 | 96.40 | 97.45 | -0.65 | -0.67% | 47 | 371 | 38.45% |
TSLA261218P00260000 | 2024-05-03 11:51AM EDT | 2026-12-18 | 101.35 | 99.80 | 101.30 | +1.14 | +1.14% | 2 | 219 | 38.06% |