Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 104.58 | 126.40 | 127.50 | 0.00 | - | 1 | 2 | 460.16% |
TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 2024-09-20 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 559.18% |
TSLA241018C00045000 | 2024-05-09 2:07PM EDT | 2024-10-18 | 128.50 | 126.40 | 130.25 | +31.60 | +32.61% | 5 | 8 | 121.34% |
TSLA250117C00045000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 150.00 | 127.40 | 130.75 | 0.00 | - | 5 | 2,970 | 106.86% |
TSLA250620C00045000 | 2024-04-29 11:16AM EDT | 2025-06-20 | 150.09 | 128.95 | 132.85 | 0.00 | - | 2 | 7 | 98.78% |
TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 2025-09-19 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 0.00% |
TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 2025-12-19 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 86.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00045000 | 2024-05-01 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,302 | 275.00% |
TSLA240816P00045000 | 2024-05-01 12:06PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.10 | 0.00 | - | 10 | 337 | 98.24% |
TSLA240920P00045000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.09 | 0.07 | 0.09 | 0.00 | - | 10 | 105 | 87.11% |
TSLA241018P00045000 | 2024-05-09 11:18AM EDT | 2024-10-18 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 2 | 493 | 82.62% |
TSLA250117P00045000 | 2024-05-08 12:00PM EDT | 2025-01-17 | 0.24 | 0.23 | 0.29 | 0.00 | - | 52 | 3,219 | 73.54% |
TSLA250620P00045000 | 2024-05-07 12:55PM EDT | 2025-06-20 | 0.62 | 0.66 | 0.75 | 0.00 | - | 1 | 306 | 67.70% |
TSLA250919P00045000 | 2024-05-08 2:30PM EDT | 2025-09-19 | 1.00 | 0.92 | 1.09 | 0.00 | - | 20 | 117 | 65.28% |
TSLA251219P00045000 | 2024-05-01 9:41AM EDT | 2025-12-19 | 1.36 | 1.27 | 1.46 | 0.00 | - | 1 | 1,401 | 63.76% |