CallsforMay 24, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
TSLA240524C00280000 | 2024-05-16 10:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 109.38% |
TSLA240531C00280000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.33 | -0.01 | -33.33% | 31 | 188 | 105.37% |
TSLA240607C00280000 | 2024-05-17 2:33PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.37 | -0.03 | -37.50% | 10 | 54 | 86.23% |
TSLA240614C00280000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.12 | 0.00 | - | 100 | 56 | 64.84% |
TSLA240621C00280000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 362 | 10,288 | 64.65% |
TSLA240628C00280000 | 2024-05-15 9:56AM EDT | 2024-06-28 | 0.24 | 0.10 | 0.28 | 0.00 | - | 11 | 61 | 60.45% |
TSLA240719C00280000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 0.55 | 0.28 | 0.60 | +0.09 | +19.57% | 202 | 4,121 | 55.54% |
TSLA240816C00280000 | 2024-05-17 12:43PM EDT | 2024-08-16 | 1.26 | 1.00 | 1.59 | +0.12 | +10.53% | 83 | 2,424 | 55.95% |
TSLA240920C00280000 | 2024-05-17 1:01PM EDT | 2024-09-20 | 2.15 | 1.78 | 2.44 | +0.33 | +18.13% | 64 | 3,872 | 52.77% |
TSLA241018C00280000 | 2024-05-17 1:46PM EDT | 2024-10-18 | 3.02 | 2.70 | 3.15 | +0.33 | +12.27% | 173 | 2,235 | 51.62% |
TSLA241115C00280000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 4.07 | 3.40 | 4.60 | 0.00 | - | 4 | 435 | 51.56% |
TSLA241220C00280000 | 2024-05-17 12:34PM EDT | 2024-12-20 | 6.13 | 4.60 | 6.00 | +0.93 | +17.88% | 44 | 5,321 | 51.20% |
TSLA250117C00280000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 6.80 | 6.75 | 7.00 | +0.53 | +8.45% | 84 | 9,335 | 52.28% |
TSLA250321C00280000 | 2024-05-17 1:21PM EDT | 2025-03-21 | 9.86 | 9.70 | 10.80 | +0.76 | +8.35% | 5 | 1,153 | 53.57% |
TSLA250620C00280000 | 2024-05-17 3:42PM EDT | 2025-06-20 | 14.25 | 13.20 | 15.40 | +0.82 | +6.11% | 8 | 3,670 | 53.63% |
TSLA250919C00280000 | 2024-05-15 12:46PM EDT | 2025-09-19 | 17.70 | 17.45 | 20.10 | -0.35 | -1.94% | 1 | 885 | 54.48% |
TSLA251219C00280000 | 2024-05-17 12:44PM EDT | 2025-12-19 | 23.60 | 22.90 | 24.00 | +1.35 | +6.07% | 8 | 1,342 | 55.60% |
TSLA260116C00280000 | 2024-05-17 2:58PM EDT | 2026-01-16 | 24.38 | 23.40 | 25.50 | +1.14 | +4.91% | 7 | 1,376 | 55.45% |
TSLA260618C00280000 | 2024-05-17 3:24PM EDT | 2026-06-18 | 31.60 | 30.85 | 31.85 | +1.20 | +3.95% | 35 | 3,760 | 56.47% |
TSLA261218C00280000 | 2024-05-17 12:48PM EDT | 2026-12-18 | 39.70 | 38.00 | 40.70 | +1.75 | +4.61% | 7 | 648 | 57.76% |