Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517C00070000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 111.00 | 104.45 | 104.95 | 0.00 | - | 10 | 30 | 207.81% |
TSLA240621C00070000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 114.81 | 104.85 | 105.30 | 0.00 | - | 9 | 64 | 130.18% |
TSLA240719C00070000 | 2024-05-06 2:46PM EDT | 2024-07-19 | 115.19 | 105.15 | 105.75 | 0.00 | - | 7 | 12 | 113.87% |
TSLA240816C00070000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 114.92 | 105.50 | 106.25 | 0.00 | - | 2 | 8 | 105.15% |
TSLA240920C00070000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 115.42 | 106.00 | 106.85 | 0.00 | - | 5 | 18 | 98.12% |
TSLA241018C00070000 | 2024-04-25 12:41PM EDT | 2024-10-18 | 95.90 | 106.45 | 107.30 | 0.00 | - | 3 | 7 | 94.17% |
TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 106.95 | 107.85 | 0.00 | - | 9 | 6 | 91.70% |
TSLA241220C00070000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 115.30 | 107.60 | 108.35 | 0.00 | - | 2 | 7 | 88.64% |
TSLA250117C00070000 | 2024-05-08 10:30AM EDT | 2025-01-17 | 108.28 | 108.05 | 108.95 | -7.33 | -6.34% | 1 | 1,601 | 87.07% |
TSLA250321C00070000 | 2024-04-30 9:53AM EDT | 2025-03-21 | 124.55 | 109.20 | 110.15 | 0.00 | - | 5 | 105 | 84.33% |
TSLA250620C00070000 | 2024-05-08 12:51PM EDT | 2025-06-20 | 112.00 | 110.85 | 111.85 | -12.20 | -9.82% | 1 | 190 | 81.58% |
TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 2025-09-19 | 134.00 | 112.45 | 113.70 | 0.00 | - | 2 | 22 | 79.97% |
TSLA251219C00070000 | 2024-05-02 2:56PM EDT | 2025-12-19 | 121.72 | 114.05 | 115.40 | 0.00 | - | 1 | 76 | 78.72% |
TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 114.50 | 115.90 | 0.00 | - | 2 | 27 | 78.33% |
TSLA260618C00070000 | 2024-04-30 3:23PM EDT | 2026-06-18 | 126.50 | 117.10 | 118.55 | 0.00 | - | 1 | 125 | 76.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,490 | 50.00% |
TSLA240621P00070000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 4,705 | 92.19% |
TSLA240719P00070000 | 2024-05-08 1:43PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 1 | 3,567 | 79.88% |
TSLA240816P00070000 | 2024-05-08 12:11PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 1 | 2,586 | 75.39% |
TSLA240920P00070000 | 2024-05-08 9:32AM EDT | 2024-09-20 | 0.27 | 0.26 | 0.27 | +0.04 | +17.39% | 16 | 6,988 | 69.87% |
TSLA241018P00070000 | 2024-05-08 10:22AM EDT | 2024-10-18 | 0.40 | 0.38 | 0.40 | +0.03 | +8.11% | 1 | 283 | 67.38% |
TSLA241115P00070000 | 2024-05-07 10:36AM EDT | 2024-11-15 | 0.55 | 0.57 | 0.60 | 0.00 | - | 1 | 645 | 66.55% |
TSLA241220P00070000 | 2024-05-08 10:41AM EDT | 2024-12-20 | 0.78 | 0.76 | 0.79 | +0.03 | +4.00% | 13 | 691 | 64.31% |
TSLA250117P00070000 | 2024-05-08 2:12PM EDT | 2025-01-17 | 0.94 | 0.92 | 0.96 | +0.04 | +4.44% | 15 | 3,892 | 62.89% |
TSLA250321P00070000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 1.36 | 1.36 | 1.41 | 0.00 | - | 39 | 2,616 | 60.86% |
TSLA250620P00070000 | 2024-05-08 11:11AM EDT | 2025-06-20 | 2.14 | 2.06 | 2.14 | +0.16 | +8.08% | 27 | 1,135 | 58.87% |
TSLA250919P00070000 | 2024-05-02 10:19AM EDT | 2025-09-19 | 3.00 | 2.75 | 2.92 | 0.00 | - | 1 | 1,134 | 57.32% |
TSLA251219P00070000 | 2024-05-08 10:45AM EDT | 2025-12-19 | 3.65 | 3.60 | 3.75 | +0.07 | +1.96% | 10 | 1,283 | 56.51% |
TSLA260116P00070000 | 2024-05-08 9:38AM EDT | 2026-01-16 | 4.10 | 3.80 | 3.95 | +0.05 | +1.23% | 50 | 2,259 | 56.04% |
TSLA260618P00070000 | 2024-05-07 12:00PM EDT | 2026-06-18 | 5.35 | 5.15 | 5.25 | +0.28 | +5.52% | 1 | 944 | 54.74% |