Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00310000 | 2024-03-15 11:53AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 319 | 50.00% |
TSLA240405C00310000 | 2024-03-26 11:07AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 252 | 50.00% |
TSLA240412C00310000 | 2024-03-26 10:06AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
TSLA240419C00310000 | 2024-03-27 10:26AM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3,141 | 50.00% |
TSLA240426C00310000 | 2024-03-27 2:44PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
TSLA240503C00310000 | 2024-03-26 9:59AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 25.00% |
TSLA240517C00310000 | 2024-03-27 10:04AM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 821 | 25.00% |
TSLA240621C00310000 | 2024-03-27 3:38PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 17 | 3,989 | 25.00% |
TSLA240719C00310000 | 2024-03-27 10:06AM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 783 | 25.00% |
TSLA240816C00310000 | 2024-03-27 10:26AM EDT | 2024-08-16 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 12.50% |
TSLA240920C00310000 | 2024-03-26 1:56PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 1,319 | 12.50% |
TSLA241018C00310000 | 2024-03-27 9:48AM EDT | 2024-10-18 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
TSLA241115C00310000 | 2024-03-27 12:48PM EDT | 2024-11-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 12.50% |
TSLA241220C00310000 | 2024-03-27 1:33PM EDT | 2024-12-20 | 5.53 | 0.00 | 0.00 | 0.00 | - | 16 | 523 | 12.50% |
TSLA250117C00310000 | 2024-03-27 3:55PM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 17 | 6,838 | 12.50% |
TSLA250321C00310000 | 2024-03-27 3:59PM EDT | 2025-03-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 12.50% |
TSLA250620C00310000 | 2024-03-27 2:56PM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 14 | 1,571 | 12.50% |
TSLA250919C00310000 | 2024-03-26 10:47AM EDT | 2025-09-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 17 | 144 | 6.25% |
TSLA251219C00310000 | 2024-03-27 11:27AM EDT | 2025-12-19 | 20.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,230 | 6.25% |
TSLA260116C00310000 | 2024-03-27 2:01PM EDT | 2026-01-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,001 | 6.25% |
TSLA260618C00310000 | 2024-03-27 2:18PM EDT | 2026-06-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 22 | 1,844 | 6.25% |
TSLA261218C00310000 | 2024-03-27 12:24PM EDT | 2026-12-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 61 | 166 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00310000 | 2024-03-20 3:52PM EDT | 2024-04-19 | 134.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240517P00310000 | 2024-03-26 3:38PM EDT | 2024-05-17 | 131.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00310000 | 2024-03-05 11:18AM EDT | 2024-06-21 | 130.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 102.93% |
TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 67.78% |
TSLA241018P00310000 | 2024-03-27 10:10AM EDT | 2024-10-18 | 132.31 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
TSLA241115P00310000 | 2024-03-18 11:23AM EDT | 2024-11-15 | 135.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241220P00310000 | 2024-03-27 10:09AM EDT | 2024-12-20 | 133.10 | 0.00 | 0.00 | 0.00 | - | 20 | 314 | 0.00% |
TSLA250117P00310000 | 2024-03-27 9:46AM EDT | 2025-01-17 | 133.70 | 0.00 | 0.00 | 0.00 | - | 5 | 945 | 0.00% |
TSLA250321P00310000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 136.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
TSLA250620P00310000 | 2024-03-26 12:41PM EDT | 2025-06-20 | 131.43 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
TSLA250919P00310000 | 2024-03-12 9:30AM EDT | 2025-09-19 | 134.38 | 0.00 | 0.00 | 0.00 | - | 12 | 130 | 0.00% |
TSLA251219P00310000 | 2024-03-19 10:12AM EDT | 2025-12-19 | 143.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,052 | 0.00% |
TSLA260116P00310000 | 2024-03-18 10:30AM EDT | 2026-01-16 | 141.88 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
TSLA260618P00310000 | 2024-03-26 11:26AM EDT | 2026-06-18 | 136.19 | 0.00 | 0.00 | 0.00 | - | 40 | 109 | 0.00% |