Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240426C00350000 | 2024-04-18 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 353 | 224.22% |
TSLA240503C00350000 | 2024-04-18 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 292 | 137.50% |
TSLA240510C00350000 | 2024-04-08 11:27AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 132.81% |
TSLA240517C00350000 | 2024-04-18 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 2,506 | 104.69% |
TSLA240621C00350000 | 2024-04-19 1:30PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 169 | 14,238 | 77.73% |
TSLA240719C00350000 | 2024-04-19 3:09PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.21 | -0.01 | -6.25% | 109 | 3,555 | 69.43% |
TSLA240816C00350000 | 2024-04-18 3:30PM EDT | 2024-08-16 | 0.31 | 0.26 | 0.30 | 0.00 | - | 121 | 2,876 | 65.23% |
TSLA240920C00350000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 0.44 | 0.40 | 0.46 | -0.05 | -10.20% | 212 | 5,584 | 60.69% |
TSLA241018C00350000 | 2024-04-19 11:34AM EDT | 2024-10-18 | 0.70 | 0.61 | 0.66 | 0.00 | - | 70 | 1,539 | 59.03% |
TSLA241115C00350000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 0.90 | 0.87 | 0.95 | -0.12 | -11.76% | 16 | 310 | 58.12% |
TSLA241220C00350000 | 2024-04-19 3:54PM EDT | 2024-12-20 | 1.22 | 1.19 | 1.25 | -0.10 | -7.58% | 27 | 2,053 | 56.51% |
TSLA250117C00350000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 1.50 | 1.50 | 1.59 | -0.17 | -10.18% | 654 | 15,876 | 55.82% |
TSLA250321C00350000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 2.40 | 2.37 | 2.49 | -0.20 | -7.69% | 48 | 607 | 54.92% |
TSLA250620C00350000 | 2024-04-19 3:45PM EDT | 2025-06-20 | 3.98 | 3.95 | 4.15 | -0.32 | -7.44% | 405 | 5,113 | 54.47% |
TSLA250919C00350000 | 2024-04-18 3:39PM EDT | 2025-09-19 | 6.05 | 5.85 | 6.15 | -0.38 | -5.91% | 111 | 441 | 54.52% |
TSLA251219C00350000 | 2024-04-19 3:23PM EDT | 2025-12-19 | 8.20 | 8.10 | 8.40 | -0.53 | -6.07% | 67 | 3,668 | 54.89% |
TSLA260116C00350000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 8.85 | 8.85 | 9.10 | -0.56 | -5.95% | 243 | 5,286 | 55.01% |
TSLA260618C00350000 | 2024-04-19 3:59PM EDT | 2026-06-18 | 13.25 | 12.95 | 13.25 | -0.45 | -3.28% | 71 | 5,362 | 55.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 202.20 | 203.65 | 0.00 | - | 6 | 0 | 152.83% |
TSLA240621P00350000 | 2024-01-18 10:30AM EDT | 2024-06-21 | 132.51 | 149.40 | 150.60 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00350000 | 2024-04-19 2:19PM EDT | 2024-09-20 | 201.59 | 201.75 | 204.10 | +1.94 | +0.97% | 2 | 2 | 70.70% |
TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 201.65 | 204.20 | 0.00 | - | 2 | 0 | 66.00% |
TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 201.25 | 204.60 | 0.00 | - | 2 | 0 | 64.58% |
TSLA241220P00350000 | 2024-04-10 3:26PM EDT | 2024-12-20 | 161.75 | 177.20 | 179.45 | -16.25 | -9.13% | 350 | 0 | 0.00% |
TSLA250117P00350000 | 2024-04-19 11:57AM EDT | 2025-01-17 | 200.65 | 201.70 | 204.15 | +1.00 | +0.50% | 1 | 1 | 53.58% |
TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 201.50 | 204.35 | 0.00 | - | 6 | 1 | 44.08% |
TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 201.05 | 204.80 | 0.00 | - | 1 | 0 | 42.13% |
TSLA251219P00350000 | 2024-04-19 12:26PM EDT | 2025-12-19 | 201.80 | 201.15 | 204.80 | +1.30 | +0.65% | 1 | 240 | 38.88% |
TSLA260116P00350000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 195.15 | 201.25 | 204.75 | 0.00 | - | 3 | 65 | 37.84% |
TSLA260618P00350000 | 2024-04-19 11:25AM EDT | 2026-06-18 | 199.82 | 201.30 | 204.55 | +1.32 | +0.66% | 2 | 427 | 33.31% |