Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00110000 | 2024-03-27 11:16AM EDT | 2024-03-28 | 68.65 | 66.70 | 67.10 | 0.00 | - | 4 | 39 | 378.13% |
TSLA240405C00110000 | 2024-03-22 12:29PM EDT | 2024-04-05 | 59.53 | 66.70 | 67.10 | 0.00 | - | 4 | 74 | 125.78% |
TSLA240412C00110000 | 2024-03-26 9:51AM EDT | 2024-04-12 | 72.81 | 66.90 | 67.25 | 0.00 | - | 18 | 23 | 111.33% |
TSLA240419C00110000 | 2024-03-28 9:41AM EDT | 2024-04-19 | 67.52 | 67.20 | 67.50 | -1.61 | -2.33% | 1 | 69 | 105.18% |
TSLA240517C00110000 | 2024-03-13 2:07PM EDT | 2024-05-17 | 62.45 | 68.00 | 68.30 | 0.00 | - | 2 | 15 | 85.28% |
TSLA240621C00110000 | 2024-03-26 11:00AM EDT | 2024-06-21 | 75.60 | 68.95 | 69.30 | 0.00 | - | 1 | 566 | 75.27% |
TSLA240719C00110000 | 2024-03-15 12:18PM EDT | 2024-07-19 | 56.38 | 69.65 | 70.75 | 0.00 | - | 2 | 51 | 72.88% |
TSLA240816C00110000 | 2024-03-28 11:05AM EDT | 2024-08-16 | 72.00 | 70.85 | 71.65 | +4.37 | +6.46% | 5 | 13 | 71.07% |
TSLA240920C00110000 | 2024-03-26 9:40AM EDT | 2024-09-20 | 76.90 | 72.25 | 72.60 | 0.00 | - | 1 | 288 | 68.94% |
TSLA241018C00110000 | 2024-03-26 3:15PM EDT | 2024-10-18 | 75.90 | 73.40 | 73.95 | 0.00 | - | 1 | 12 | 68.93% |
TSLA241115C00110000 | 2024-03-13 10:37AM EDT | 2024-11-15 | 69.90 | 74.85 | 75.10 | 0.00 | - | 5 | 55 | 69.15% |
TSLA241220C00110000 | 2024-03-27 11:40AM EDT | 2024-12-20 | 77.68 | 76.10 | 76.35 | 0.00 | - | 1 | 18 | 68.34% |
TSLA250117C00110000 | 2024-03-27 12:47PM EDT | 2025-01-17 | 81.33 | 77.15 | 77.45 | 0.00 | - | 1 | 4,620 | 68.10% |
TSLA250321C00110000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 79.75 | 79.55 | 79.85 | -2.21 | -2.70% | 19 | 167 | 67.85% |
TSLA250620C00110000 | 2024-03-26 11:10AM EDT | 2025-06-20 | 87.88 | 82.40 | 83.15 | 0.00 | - | 1 | 328 | 67.23% |
TSLA250919C00110000 | 2024-03-22 10:36AM EDT | 2025-09-19 | 78.70 | 85.35 | 85.90 | 0.00 | - | 2 | 19 | 66.78% |
TSLA251219C00110000 | 2024-03-26 12:33PM EDT | 2025-12-19 | 88.35 | 88.15 | 88.55 | -3.45 | -3.76% | 5 | 261 | 66.55% |
TSLA260116C00110000 | 2024-03-27 2:18PM EDT | 2026-01-16 | 92.20 | 89.00 | 89.40 | 0.00 | - | 5 | 446 | 66.57% |
TSLA260618C00110000 | 2024-03-27 1:31PM EDT | 2026-06-18 | 95.67 | 93.20 | 93.70 | 0.00 | - | 1 | 90 | 66.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00110000 | 2024-03-27 10:04AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,318 | 287.50% |
TSLA240405P00110000 | 2024-03-28 1:44PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,852 | 96.88% |
TSLA240412P00110000 | 2024-03-28 12:59PM EDT | 2024-04-12 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 103 | 4,846 | 90.23% |
TSLA240419P00110000 | 2024-03-28 1:17PM EDT | 2024-04-19 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 168 | 4,469 | 80.08% |
TSLA240426P00110000 | 2024-03-28 1:54PM EDT | 2024-04-26 | 0.15 | 0.14 | 0.15 | +0.03 | +23.08% | 8 | 802 | 75.20% |
TSLA240503P00110000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.24 | 0.15 | 0.29 | +0.07 | +41.18% | 2 | 4 | 71.88% |
TSLA240517P00110000 | 2024-03-28 1:38PM EDT | 2024-05-17 | 0.36 | 0.36 | 0.38 | +0.04 | +12.50% | 37 | 4,300 | 66.46% |
TSLA240621P00110000 | 2024-03-28 1:46PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.82 | +0.09 | +12.50% | 26 | 4,439 | 59.11% |
TSLA240719P00110000 | 2024-03-28 1:18PM EDT | 2024-07-19 | 1.32 | 1.33 | 1.36 | +0.11 | +9.09% | 21 | 579 | 57.25% |
TSLA240816P00110000 | 2024-03-27 12:41PM EDT | 2024-08-16 | 1.88 | 1.87 | 1.91 | +0.18 | +10.59% | 5 | 469 | 55.69% |
TSLA240920P00110000 | 2024-03-28 12:11PM EDT | 2024-09-20 | 2.61 | 2.57 | 2.61 | +0.29 | +12.50% | 7 | 2,429 | 54.21% |
TSLA241018P00110000 | 2024-03-28 10:23AM EDT | 2024-10-18 | 3.30 | 3.25 | 3.35 | +0.10 | +3.12% | 150 | 190 | 54.00% |
TSLA241115P00110000 | 2024-03-27 9:30AM EDT | 2024-11-15 | 3.93 | 4.10 | 4.20 | 0.00 | - | 1 | 1,175 | 54.36% |
TSLA241220P00110000 | 2024-03-28 12:51PM EDT | 2024-12-20 | 4.90 | 4.85 | 4.95 | +0.25 | +5.38% | 20 | 2,962 | 53.53% |
TSLA250117P00110000 | 2024-03-28 10:16AM EDT | 2025-01-17 | 5.60 | 5.55 | 5.65 | +0.25 | +4.67% | 3 | 8,469 | 53.33% |
TSLA250321P00110000 | 2024-03-26 10:09AM EDT | 2025-03-21 | 6.75 | 6.90 | 7.05 | 0.00 | - | 2 | 7,763 | 52.46% |
TSLA250620P00110000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 8.65 | 8.75 | 8.90 | -0.38 | -4.21% | 1 | 2,286 | 51.40% |
TSLA250919P00110000 | 2024-03-28 10:10AM EDT | 2025-09-19 | 10.50 | 10.40 | 10.60 | +0.40 | +3.96% | 4 | 217 | 50.45% |
TSLA251219P00110000 | 2024-03-27 12:43PM EDT | 2025-12-19 | 11.55 | 12.00 | 12.25 | 0.00 | - | 29 | 3,933 | 50.00% |
TSLA260116P00110000 | 2024-03-26 11:34AM EDT | 2026-01-16 | 12.15 | 12.50 | 12.70 | 0.00 | - | 3 | 552 | 49.75% |
TSLA260618P00110000 | 2024-03-28 12:19PM EDT | 2026-06-18 | 15.15 | 14.90 | 15.15 | +0.25 | +1.68% | 4 | 360 | 48.78% |
TSLA261218P00110000 | 2024-03-27 3:41PM EDT | 2026-12-18 | 16.90 | 16.65 | 18.70 | 0.00 | - | 1 | 3 | 49.11% |