Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517C00400000 | 2024-04-24 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 4,862 | 106.25% |
TSLA240621C00400000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | 0.00 | - | 157 | 42,861 | 76.95% |
TSLA240719C00400000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 0.18 | 0.06 | 0.20 | +0.08 | +80.00% | 20 | 8,348 | 70.51% |
TSLA240816C00400000 | 2024-04-24 9:37AM EDT | 2024-08-16 | 0.14 | 0.16 | 0.19 | -0.05 | -26.32% | 44 | 3,214 | 63.38% |
TSLA240920C00400000 | 2024-04-24 9:42AM EDT | 2024-09-20 | 0.30 | 0.26 | 0.29 | +0.04 | +15.38% | 146 | 6,765 | 58.50% |
TSLA241115C00400000 | 2024-04-23 2:58PM EDT | 2024-11-15 | 0.49 | 0.55 | 0.62 | 0.00 | - | 12 | 930 | 55.20% |
TSLA241220C00400000 | 2024-04-23 3:37PM EDT | 2024-12-20 | 0.78 | 0.77 | 0.84 | +0.16 | +25.81% | 10 | 888 | 53.49% |
TSLA250117C00400000 | 2024-04-24 9:41AM EDT | 2025-01-17 | 1.00 | 1.00 | 1.09 | +0.23 | +29.87% | 78 | 34,111 | 52.73% |
TSLA250321C00400000 | 2024-04-24 9:32AM EDT | 2025-03-21 | 1.80 | 1.65 | 1.80 | +0.56 | +45.16% | 2 | 1,211 | 51.72% |
TSLA250620C00400000 | 2024-04-24 9:43AM EDT | 2025-06-20 | 3.00 | 2.84 | 3.45 | +0.75 | +33.33% | 15 | 6,325 | 51.51% |
TSLA250919C00400000 | 2024-04-23 12:25PM EDT | 2025-09-19 | 3.85 | 4.60 | 5.05 | 0.00 | - | 3 | 542 | 51.41% |
TSLA251219C00400000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 7.65 | 6.80 | 7.35 | +2.35 | +44.34% | 2 | 8,713 | 52.14% |
TSLA260116C00400000 | 2024-04-24 9:45AM EDT | 2026-01-16 | 7.81 | 7.70 | 7.90 | +2.21 | +39.53% | 36 | 8,186 | 52.32% |
TSLA260618C00400000 | 2024-04-24 9:41AM EDT | 2026-06-18 | 12.08 | 11.90 | 12.45 | +2.88 | +31.30% | 353 | 12,214 | 53.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 238.60 | 240.45 | 0.00 | - | 3 | 0 | 220.53% |
TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 238.40 | 239.85 | 0.00 | - | 7 | 0 | 137.06% |
TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 238.85 | 240.50 | 0.00 | - | 3 | 0 | 89.10% |
TSLA241220P00400000 | 2024-03-12 12:25PM EDT | 2024-12-20 | 221.85 | 224.05 | 226.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00400000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 243.75 | 238.30 | 240.20 | 0.00 | - | 5 | 2 | 64.83% |
TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 2025-06-20 | 199.00 | 230.90 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
TSLA251219P00400000 | 2024-04-05 11:46AM EDT | 2025-12-19 | 235.00 | 236.80 | 241.10 | 0.00 | - | 1 | 0 | 47.98% |
TSLA260116P00400000 | 2024-04-18 11:30AM EDT | 2026-01-16 | 249.08 | 236.60 | 240.85 | 0.00 | - | 1 | 2 | 46.35% |
TSLA260618P00400000 | 2024-04-15 9:35AM EDT | 2026-06-18 | 231.00 | 236.95 | 240.55 | 0.00 | - | 1 | 0 | 41.01% |