Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517C00365000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,059 | 121.88% |
TSLA240719C00365000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 0.40 | 0.17 | 0.19 | 0.00 | - | 2 | 648 | 65.28% |
TSLA240816C00365000 | 2024-05-06 1:51PM EDT | 2024-08-16 | 0.66 | 0.45 | 0.48 | 0.00 | - | 18 | 426 | 62.89% |
TSLA240920C00365000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 0.73 | 0.73 | 0.76 | -0.28 | -27.72% | 29 | 1,097 | 58.23% |
TSLA241018C00365000 | 2024-05-07 2:19PM EDT | 2024-10-18 | 1.11 | 1.09 | 1.14 | -0.31 | -21.83% | 1 | 175 | 56.69% |
TSLA241115C00365000 | 2024-05-07 12:22PM EDT | 2024-11-15 | 1.84 | 1.71 | 1.74 | -0.24 | -11.54% | 1 | 70 | 56.71% |
TSLA250321C00365000 | 2024-05-02 11:23AM EDT | 2025-03-21 | 5.10 | 4.50 | 4.60 | 0.00 | - | 1 | 55 | 54.39% |
TSLA250919C00365000 | 2024-04-30 11:23AM EDT | 2025-09-19 | 13.18 | 10.40 | 10.70 | 0.00 | - | 1 | 234 | 54.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00365000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 203.16 | 186.80 | 188.10 | 0.00 | - | 2 | 0 | 202.83% |
TSLA240920P00365000 | 2024-03-26 11:30AM EDT | 2024-09-20 | 183.30 | 197.85 | 199.05 | 0.00 | - | 3 | 0 | 108.45% |
TSLA241018P00365000 | 2024-02-09 10:37AM EDT | 2024-10-18 | 173.12 | 188.20 | 190.85 | 0.00 | - | - | 0 | 67.52% |
TSLA250321P00365000 | 2024-02-16 1:05PM EDT | 2025-03-21 | 163.40 | 200.45 | 202.35 | 0.00 | - | 1 | 0 | 76.74% |
TSLA250919P00365000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 176.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |