Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240531C00300000 | 2024-05-24 9:53AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 907 | 121.88% |
TSLA240607C00300000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 120 | 477 | 92.97% |
TSLA240614C00300000 | 2024-05-24 1:12PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 30 | 81.25% |
TSLA240621C00300000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 367 | 29,556 | 73.83% |
TSLA240628C00300000 | 2024-05-24 1:21PM EDT | 2024-06-28 | 0.13 | 0.09 | 0.14 | +0.01 | +8.33% | 5 | 32 | 68.95% |
TSLA240719C00300000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.35 | +0.02 | +6.06% | 104 | 7,302 | 62.65% |
TSLA240816C00300000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 0.90 | 0.91 | 0.93 | +0.09 | +11.11% | 275 | 5,554 | 59.77% |
TSLA240920C00300000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 1.60 | 1.58 | 1.62 | +0.22 | +15.94% | 268 | 12,770 | 55.77% |
TSLA241018C00300000 | 2024-05-24 3:58PM EDT | 2024-10-18 | 2.37 | 2.37 | 2.42 | +0.32 | +15.61% | 137 | 5,092 | 54.75% |
TSLA241115C00300000 | 2024-05-24 3:18PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.65 | +0.51 | +16.50% | 35 | 2,713 | 55.26% |
TSLA241220C00300000 | 2024-05-24 3:31PM EDT | 2024-12-20 | 4.65 | 4.55 | 4.70 | +0.60 | +14.81% | 134 | 9,518 | 54.00% |
TSLA250117C00300000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 5.70 | 5.60 | 5.70 | +0.80 | +16.33% | 638 | 44,756 | 53.69% |
TSLA250321C00300000 | 2024-05-24 2:28PM EDT | 2025-03-21 | 8.30 | 8.20 | 8.40 | +0.90 | +12.16% | 30 | 10,362 | 53.80% |
TSLA250620C00300000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 12.40 | 12.25 | 12.55 | +1.20 | +10.71% | 57 | 11,304 | 54.30% |
TSLA250919C00300000 | 2024-05-24 1:50PM EDT | 2025-09-19 | 16.75 | 16.45 | 16.90 | +1.50 | +9.84% | 6 | 2,343 | 55.01% |
TSLA251219C00300000 | 2024-05-24 2:01PM EDT | 2025-12-19 | 21.15 | 20.80 | 21.25 | +2.24 | +11.85% | 25 | 14,559 | 55.81% |
TSLA260116C00300000 | 2024-05-24 3:55PM EDT | 2026-01-16 | 22.25 | 22.05 | 22.55 | +1.85 | +9.07% | 162 | 17,831 | 55.98% |
TSLA260618C00300000 | 2024-05-24 3:20PM EDT | 2026-06-18 | 29.32 | 29.10 | 29.70 | +2.32 | +8.59% | 133 | 11,906 | 57.18% |
TSLA261218C00300000 | 2024-05-24 3:53PM EDT | 2026-12-18 | 36.90 | 36.05 | 37.65 | +2.45 | +7.11% | 27 | 5,533 | 57.87% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240531P00300000 | 2024-05-07 2:18PM EDT | 2024-05-31 | 121.55 | 120.05 | 121.40 | 0.00 | - | 3 | 0 | 208.79% |
TSLA240621P00300000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 126.90 | 120.15 | 121.25 | 0.00 | - | 1,238 | 318 | 94.34% |
TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 120.20 | 121.20 | 0.00 | - | 15 | 0 | 65.06% |
TSLA240816P00300000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 120.11 | 119.90 | 121.55 | 0.00 | - | 35 | 25 | 58.28% |
TSLA240920P00300000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 122.95 | 119.85 | 121.60 | 0.00 | - | 1 | 1 | 49.41% |
TSLA241018P00300000 | 2024-05-21 2:12PM EDT | 2024-10-18 | 115.66 | 120.20 | 121.30 | 0.00 | - | 1 | 0 | 41.31% |
TSLA241115P00300000 | 2024-05-14 10:59AM EDT | 2024-11-15 | 122.00 | 120.35 | 121.45 | 0.00 | - | 1 | 1 | 39.40% |
TSLA241220P00300000 | 2024-05-21 12:20PM EDT | 2024-12-20 | 118.77 | 120.65 | 121.50 | 0.00 | - | 1 | 142 | 36.39% |
TSLA250117P00300000 | 2024-05-24 11:55AM EDT | 2025-01-17 | 122.59 | 120.85 | 121.75 | +3.67 | +3.09% | 4 | 530 | 35.97% |
TSLA250321P00300000 | 2024-05-22 9:44AM EDT | 2025-03-21 | 119.20 | 120.80 | 123.50 | 0.00 | - | 1 | 56 | 39.49% |
TSLA250620P00300000 | 2024-05-22 12:48PM EDT | 2025-06-20 | 122.74 | 121.90 | 124.95 | 0.00 | - | 2 | 1,074 | 38.51% |
TSLA250919P00300000 | 2024-05-22 12:01PM EDT | 2025-09-19 | 123.00 | 121.70 | 127.90 | 0.00 | - | 1 | 51 | 40.49% |
TSLA251219P00300000 | 2024-05-16 12:23PM EDT | 2025-12-19 | 129.30 | 123.95 | 129.10 | 0.00 | - | 4 | 1,775 | 39.06% |
TSLA260116P00300000 | 2024-05-20 10:26AM EDT | 2026-01-16 | 130.32 | 125.15 | 128.70 | 0.00 | - | 1 | 561 | 37.53% |
TSLA260618P00300000 | 2024-05-22 10:17AM EDT | 2026-06-18 | 127.60 | 128.25 | 130.40 | 0.00 | - | 1 | 553 | 35.77% |
TSLA261218P00300000 | 2024-05-24 9:40AM EDT | 2026-12-18 | 135.00 | 130.65 | 133.80 | -0.80 | -0.59% | 17 | 310 | 35.83% |