Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00275000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 165 | 133.40% |
TSLA240412C00275000 | 2024-03-28 12:28PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 23 | 965 | 76.56% |
TSLA240419C00275000 | 2024-03-28 2:55PM EDT | 2024-04-19 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 35 | 4,136 | 75.00% |
TSLA240426C00275000 | 2024-03-28 3:55PM EDT | 2024-04-26 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 26 | 575 | 70.61% |
TSLA240503C00275000 | 2024-03-27 12:43PM EDT | 2024-05-03 | 0.38 | 0.11 | 0.47 | 0.00 | - | 6 | 7 | 67.48% |
TSLA240517C00275000 | 2024-03-28 2:07PM EDT | 2024-05-17 | 0.53 | 0.49 | 0.51 | -0.05 | -8.62% | 8 | 5,102 | 62.26% |
TSLA240621C00275000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 1.19 | 0.87 | 1.50 | -0.18 | -13.14% | 45 | 2,381 | 55.85% |
TSLA240719C00275000 | 2024-03-28 3:25PM EDT | 2024-07-19 | 2.01 | 1.68 | 2.33 | -0.25 | -11.06% | 315 | 1,816 | 54.24% |
TSLA240816C00275000 | 2024-03-28 11:39AM EDT | 2024-08-16 | 2.88 | 2.20 | 2.88 | -0.52 | -15.29% | 3 | 450 | 51.36% |
TSLA240920C00275000 | 2024-03-28 3:50PM EDT | 2024-09-20 | 3.90 | 3.85 | 4.00 | -0.70 | -15.22% | 44 | 1,519 | 51.50% |
TSLA241018C00275000 | 2024-03-28 11:16AM EDT | 2024-10-18 | 5.00 | 4.95 | 5.15 | -0.65 | -11.50% | 7 | 364 | 51.45% |
TSLA241115C00275000 | 2024-03-27 12:55PM EDT | 2024-11-15 | 6.68 | 6.40 | 6.60 | -0.82 | -10.93% | 1 | 641 | 52.19% |
TSLA250321C00275000 | 2024-03-28 2:16PM EDT | 2025-03-21 | 12.19 | 12.00 | 12.35 | -0.96 | -7.30% | 31 | 406 | 52.65% |
TSLA250919C00275000 | 2024-03-26 9:42AM EDT | 2025-09-19 | 22.40 | 20.05 | 20.80 | 0.00 | - | 1 | 349 | 53.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00275000 | 2024-03-28 3:24PM EDT | 2024-04-05 | 98.95 | 98.40 | 99.70 | +22.40 | +29.26% | 1 | 0 | 155.18% |
TSLA240419P00275000 | 2024-03-28 2:50PM EDT | 2024-04-19 | 99.15 | 98.40 | 100.70 | +3.60 | +3.77% | 196 | 27 | 88.43% |
TSLA240426P00275000 | 2024-03-15 11:49AM EDT | 2024-04-26 | 112.77 | 98.30 | 99.75 | 0.00 | - | - | 0 | 82.86% |
TSLA240517P00275000 | 2024-03-11 10:30AM EDT | 2024-05-17 | 95.05 | 98.30 | 99.75 | 0.00 | - | 1 | 0 | 63.14% |
TSLA240621P00275000 | 2024-03-28 3:10PM EDT | 2024-06-21 | 98.94 | 98.50 | 99.95 | +4.04 | +4.26% | 40 | 171 | 51.15% |
TSLA240719P00275000 | 2024-02-15 1:54PM EDT | 2024-07-19 | 80.46 | 110.65 | 112.10 | 0.00 | - | 1 | 0 | 93.71% |
TSLA240816P00275000 | 2024-03-20 9:33AM EDT | 2024-08-16 | 101.41 | 98.75 | 100.25 | 0.00 | - | 1 | 10 | 42.33% |
TSLA240920P00275000 | 2024-03-22 10:33AM EDT | 2024-09-20 | 106.55 | 98.35 | 101.00 | 0.00 | - | 1 | 446 | 42.42% |
TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 99.55 | 101.55 | 0.00 | - | 140 | 157 | 41.92% |
TSLA241115P00275000 | 2024-03-22 1:57PM EDT | 2024-11-15 | 105.25 | 100.15 | 101.90 | 0.00 | - | 525 | 602 | 40.67% |
TSLA250321P00275000 | 2024-03-22 1:57PM EDT | 2025-03-21 | 106.83 | 102.20 | 103.25 | 0.00 | - | 515 | 515 | 36.47% |
TSLA250919P00275000 | 2024-03-15 9:39AM EDT | 2025-09-19 | 114.75 | 105.45 | 107.55 | 0.00 | - | 2 | 142 | 37.27% |