Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 2024-05-17 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 0.00% |
TSLA240816C00015000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 131.90 | 131.75 | 133.00 | -44.87 | -25.38% | 27 | 5 | 193.36% |
TSLA240920C00015000 | 2024-04-18 3:12PM EDT | 2024-09-20 | 136.71 | 131.95 | 133.05 | 0.00 | - | 5 | 9 | 179.10% |
TSLA250117C00015000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 133.29 | 132.20 | 133.75 | -31.71 | -19.22% | 1 | 97 | 153.61% |
TSLA250620C00015000 | 2024-02-26 12:48PM EDT | 2025-06-20 | 187.37 | 164.80 | 167.75 | 0.00 | - | 1 | 69 | 0.00% |
TSLA250919C00015000 | 2024-01-30 11:35AM EDT | 2025-09-19 | 182.00 | 186.25 | 187.60 | 0.00 | - | 1 | 2 | 0.00% |
TSLA251219C00015000 | 2024-03-11 11:57AM EDT | 2025-12-19 | 165.55 | 157.70 | 160.15 | 0.00 | - | 1 | 27 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00015000 | 2024-03-26 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 268.75% |
TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
TSLA240816P00015000 | 2024-04-19 3:16PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 1,639 | 8 | 146.09% |
TSLA240920P00015000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 833 | 118.75% |
TSLA250117P00015000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 3,862 | 96.88% |
TSLA250620P00015000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 0.13 | 0.06 | 0.18 | +0.02 | +18.18% | 5 | 6,102 | 88.87% |
TSLA250919P00015000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 0.22 | 0.12 | 0.29 | +0.07 | +46.67% | 10 | 114 | 86.62% |
TSLA251219P00015000 | 2024-04-18 11:39AM EDT | 2025-12-19 | 0.25 | 0.17 | 0.38 | +0.01 | +4.17% | 5 | 467 | 83.30% |