Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621C00425000 | 2024-03-28 10:05AM EDT | 2024-06-21 | 0.19 | 0.19 | 0.22 | -0.03 | -13.64% | 100 | 1,368 | 73.78% |
TSLA240719C00425000 | 2024-03-28 10:15AM EDT | 2024-07-19 | 0.37 | 0.36 | 0.39 | -0.08 | -17.78% | 29 | 701 | 68.90% |
TSLA240816C00425000 | 2024-03-26 11:33AM EDT | 2024-08-16 | 0.61 | 0.04 | 0.56 | 0.00 | - | 4 | 262 | 59.96% |
TSLA240920C00425000 | 2024-03-26 10:47AM EDT | 2024-09-20 | 0.85 | 0.70 | 0.75 | 0.00 | - | 1 | 354 | 60.47% |
TSLA241115C00425000 | 2024-03-27 2:42PM EDT | 2024-11-15 | 1.36 | 0.60 | 1.27 | 0.00 | - | 2 | 72 | 54.74% |
TSLA250321C00425000 | 2024-03-26 10:16AM EDT | 2025-03-21 | 2.95 | 2.24 | 3.05 | -0.35 | -10.61% | 2 | 137 | 52.89% |
TSLA250620C00425000 | 2024-03-26 10:44AM EDT | 2025-06-20 | 5.30 | 3.60 | 4.80 | 0.00 | - | 1 | 319 | 52.06% |
TSLA250919C00425000 | 2024-03-19 2:01PM EDT | 2025-09-19 | 5.83 | 5.50 | 6.85 | 0.00 | - | 1 | 101 | 51.99% |
TSLA251219C00425000 | 2024-03-26 3:55PM EDT | 2025-12-19 | 9.28 | 8.90 | 9.25 | 0.00 | - | 5 | 1,450 | 53.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 2024-06-21 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
TSLA240920P00425000 | 2024-03-26 3:50PM EDT | 2024-09-20 | 246.97 | 248.15 | 250.85 | 0.00 | - | 4 | 0 | 53.91% |
TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 237.16 | 242.05 | 245.00 | 0.00 | - | - | 0 | 0.00% |
TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 2025-06-20 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 47.57% |
TSLA250919P00425000 | 2024-01-18 12:27PM EDT | 2025-09-19 | 213.08 | 220.00 | 230.00 | 0.00 | - | 19 | 0 | 0.00% |
TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 7 | 0.00% |