Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00360000 | 2024-04-16 9:40AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,460 | 487.50% |
TSLA240426C00360000 | 2024-04-18 3:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 667 | 175.00% |
TSLA240510C00360000 | 2024-04-18 3:34PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 50 | 201 | 116.41% |
TSLA240517C00360000 | 2024-04-11 10:46AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 1,679 | 101.56% |
TSLA240621C00360000 | 2024-04-18 11:10AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 254 | 3,679 | 77.54% |
TSLA240719C00360000 | 2024-04-18 2:21PM EDT | 2024-07-19 | 0.17 | 0.12 | 0.16 | -0.02 | -10.53% | 1 | 556 | 68.65% |
TSLA240816C00360000 | 2024-04-18 3:01PM EDT | 2024-08-16 | 0.31 | 0.26 | 0.29 | -0.04 | -11.43% | 25 | 1,204 | 65.14% |
TSLA240920C00360000 | 2024-04-18 11:42AM EDT | 2024-09-20 | 0.44 | 0.41 | 0.46 | -0.08 | -15.38% | 4 | 1,135 | 60.89% |
TSLA241018C00360000 | 2024-04-18 10:57AM EDT | 2024-10-18 | 0.64 | 0.60 | 0.66 | -0.23 | -26.44% | 3 | 216 | 59.11% |
TSLA241115C00360000 | 2024-04-18 1:59PM EDT | 2024-11-15 | 0.90 | 0.86 | 0.95 | -0.10 | -10.00% | 8 | 1,188 | 58.20% |
TSLA241220C00360000 | 2024-04-18 3:26PM EDT | 2024-12-20 | 1.23 | 1.15 | 1.25 | -0.17 | -12.14% | 18 | 545 | 56.48% |
TSLA250117C00360000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 1.54 | 1.50 | 1.57 | -0.20 | -11.49% | 21 | 4,007 | 55.88% |
TSLA250321C00360000 | 2024-04-18 3:45PM EDT | 2025-03-21 | 2.39 | 2.25 | 2.41 | -0.26 | -9.81% | 5 | 1,933 | 54.55% |
TSLA250620C00360000 | 2024-04-18 12:51PM EDT | 2025-06-20 | 3.85 | 3.85 | 4.05 | -0.60 | -13.48% | 128 | 1,581 | 54.22% |
TSLA250919C00360000 | 2024-04-12 12:45PM EDT | 2025-09-19 | 9.45 | 5.65 | 6.05 | 0.00 | - | 1 | 523 | 54.19% |
TSLA251219C00360000 | 2024-04-18 2:10PM EDT | 2025-12-19 | 8.03 | 7.95 | 8.30 | -1.34 | -14.30% | 4 | 2,386 | 54.64% |
TSLA260116C00360000 | 2024-04-18 3:01PM EDT | 2026-01-16 | 8.91 | 8.65 | 8.95 | -0.69 | -7.19% | 11 | 1,539 | 54.67% |
TSLA260618C00360000 | 2024-04-18 3:39PM EDT | 2026-06-18 | 13.00 | 12.70 | 13.10 | -0.77 | -5.59% | 2,959 | 5,106 | 55.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00360000 | 2024-03-04 3:17PM EDT | 2024-04-19 | 173.10 | 191.10 | 193.25 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240426P00360000 | 2024-03-25 10:34AM EDT | 2024-04-26 | 189.35 | 209.10 | 210.60 | 0.00 | - | 2 | 0 | 275.68% |
TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 209.50 | 211.10 | 0.00 | - | 2 | 0 | 129.88% |
TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 209.50 | 212.00 | 0.00 | - | - | 0 | 74.02% |
TSLA240920P00360000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 203.72 | 209.45 | 211.90 | 0.00 | - | 1 | 0 | 64.06% |
TSLA241220P00360000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 197.77 | 188.00 | 189.85 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 2025-01-17 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00360000 | 2024-03-27 9:33AM EDT | 2025-06-20 | 181.00 | 209.30 | 212.10 | 0.00 | - | 2 | 0 | 47.30% |
TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
TSLA251219P00360000 | 2024-04-10 9:30AM EDT | 2025-12-19 | 186.95 | 207.80 | 212.30 | 0.00 | - | 4 | 94 | 40.41% |
TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 207.95 | 212.15 | 0.00 | - | 1 | 0 | 39.00% |
TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 2026-06-18 | 189.48 | 207.80 | 212.20 | 0.00 | - | 2 | 23 | 35.22% |