Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00375000 | 2024-03-11 12:08PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 16 | 150.00% |
TSLA240412C00375000 | 2024-03-13 9:30AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.31 | 0.00 | - | - | 3 | 149.61% |
TSLA240419C00375000 | 2024-03-26 9:53AM EDT | 2024-04-19 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 1,925 | 98.44% |
TSLA240517C00375000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 2 | 1,064 | 79.98% |
TSLA240719C00375000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 0.57 | 0.53 | 0.56 | +0.14 | +32.56% | 17 | 2,456 | 64.06% |
TSLA240816C00375000 | 2024-03-28 11:28AM EDT | 2024-08-16 | 0.78 | 0.75 | 0.80 | -0.04 | -4.88% | 1 | 2,352 | 60.47% |
TSLA240920C00375000 | 2024-03-27 12:45PM EDT | 2024-09-20 | 1.21 | 1.02 | 1.08 | 0.00 | - | 3 | 1,627 | 56.85% |
TSLA241115C00375000 | 2024-03-26 10:44AM EDT | 2024-11-15 | 2.25 | 1.24 | 1.93 | 0.00 | - | 15 | 118 | 53.21% |
TSLA250321C00375000 | 2024-03-27 2:16PM EDT | 2025-03-21 | 4.85 | 4.20 | 4.50 | 0.00 | - | 5 | 113 | 52.91% |
TSLA250919C00375000 | 2024-03-28 1:03PM EDT | 2025-09-19 | 9.65 | 8.20 | 9.60 | -0.82 | -7.83% | 101 | 265 | 52.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00375000 | 2023-09-28 12:21PM EDT | 2024-04-19 | 130.55 | 166.25 | 170.10 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240517P00375000 | 2024-02-07 10:38AM EDT | 2024-05-17 | 187.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240719P00375000 | 2023-12-27 3:52PM EDT | 2024-07-19 | 116.71 | 190.40 | 192.75 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 2024-09-20 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250321P00375000 | 2024-02-09 1:09PM EDT | 2025-03-21 | 183.30 | 198.10 | 201.10 | 0.00 | - | 1 | 0 | 44.44% |
TSLA250919P00375000 | 2024-02-15 10:32AM EDT | 2025-09-19 | 183.24 | 210.40 | 212.40 | 0.00 | - | 1 | 0 | 57.50% |