Callsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 375.00% |
TSLA240503C00330000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 134.38% |
TSLA240510C00330000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 77 | 109.38% |
TSLA240517C00330000 | 2024-04-24 9:47AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 1 | 1,767 | 95.70% |
TSLA240621C00330000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.16 | +0.04 | +44.44% | 5 | 5,936 | 67.58% |
TSLA240719C00330000 | 2024-04-25 11:25AM EDT | 2024-07-19 | 0.28 | 0.31 | 0.37 | +0.05 | +21.74% | 1 | 764 | 62.26% |
TSLA240816C00330000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 0.65 | 0.66 | 0.71 | +0.09 | +16.07% | 8 | 523 | 59.86% |
TSLA240920C00330000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 1.05 | 1.04 | 1.11 | +0.30 | +40.00% | 29 | 2,867 | 56.41% |
TSLA241018C00330000 | 2024-04-25 1:20PM EDT | 2024-10-18 | 1.21 | 1.51 | 1.60 | +0.18 | +17.48% | 3 | 325 | 55.36% |
TSLA241115C00330000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 2.21 | 2.18 | 2.31 | +0.60 | +37.27% | 17 | 485 | 55.37% |
TSLA241220C00330000 | 2024-04-25 12:31PM EDT | 2024-12-20 | 2.23 | 2.85 | 3.00 | +0.30 | +15.54% | 12 | 493 | 54.19% |
TSLA250117C00330000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 3.65 | 3.50 | 3.70 | +0.98 | +36.70% | 40 | 5,482 | 53.81% |
TSLA250321C00330000 | 2024-04-25 3:46PM EDT | 2025-03-21 | 5.29 | 5.30 | 5.55 | +1.34 | +33.92% | 9 | 921 | 53.71% |
TSLA250620C00330000 | 2024-04-25 3:15PM EDT | 2025-06-20 | 8.05 | 8.30 | 8.50 | +1.35 | +20.15% | 18 | 2,021 | 53.92% |
TSLA250919C00330000 | 2024-04-25 3:31PM EDT | 2025-09-19 | 11.45 | 11.40 | 11.90 | +3.25 | +39.63% | 1 | 123 | 54.36% |
TSLA251219C00330000 | 2024-04-25 3:21PM EDT | 2025-12-19 | 15.05 | 15.10 | 15.50 | +2.55 | +20.40% | 3 | 1,463 | 55.23% |
TSLA260116C00330000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 16.08 | 16.30 | 16.60 | +2.33 | +16.95% | 31 | 1,510 | 55.50% |
TSLA260618C00330000 | 2024-04-25 3:59PM EDT | 2026-06-18 | 22.60 | 22.25 | 22.65 | +3.40 | +17.71% | 757 | 20,418 | 56.50% |
TSLA261218C00330000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 29.28 | 29.15 | 29.25 | +3.95 | +15.59% | 2,105 | 6,324 | 57.29% |