Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00215000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 2,522 | 5,193 | 58.79% |
TSLA240412C00215000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.29 | 0.28 | 0.29 | -0.20 | -40.82% | 698 | 1,586 | 54.35% |
TSLA240419C00215000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 1.12 | 1.07 | 1.12 | -0.41 | -26.80% | 563 | 8,060 | 59.57% |
TSLA240426C00215000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 1.77 | 1.76 | 1.81 | -0.58 | -24.68% | 110 | 1,419 | 59.13% |
TSLA240503C00215000 | 2024-03-28 3:58PM EDT | 2024-05-03 | 2.32 | 2.19 | 2.47 | -0.63 | -21.36% | 116 | 320 | 57.48% |
TSLA240517C00215000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 3.33 | 3.20 | 3.30 | -0.67 | -16.75% | 204 | 5,364 | 54.39% |
TSLA240621C00215000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 5.75 | 5.70 | 5.75 | -1.01 | -14.94% | 148 | 2,164 | 51.67% |
TSLA240719C00215000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 8.00 | 7.95 | 8.10 | -1.40 | -14.89% | 44 | 2,277 | 51.94% |
TSLA240816C00215000 | 2024-03-28 3:48PM EDT | 2024-08-16 | 9.95 | 10.00 | 10.15 | -1.45 | -12.72% | 98 | 1,458 | 51.84% |
TSLA240920C00215000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 12.35 | 12.35 | 12.40 | -1.60 | -11.47% | 29 | 1,050 | 51.56% |
TSLA241018C00215000 | 2024-03-28 3:07PM EDT | 2024-10-18 | 14.65 | 14.30 | 14.50 | -2.10 | -12.54% | 5 | 567 | 52.01% |
TSLA241115C00215000 | 2024-03-28 11:59AM EDT | 2024-11-15 | 17.25 | 16.60 | 16.90 | -1.00 | -5.48% | 3 | 597 | 53.15% |
TSLA241220C00215000 | 2024-03-28 3:57PM EDT | 2024-12-20 | 18.90 | 18.75 | 18.95 | -1.88 | -9.05% | 54 | 1,045 | 53.15% |
TSLA250117C00215000 | 2024-03-28 2:18PM EDT | 2025-01-17 | 21.10 | 20.65 | 20.80 | -1.20 | -5.38% | 52 | 21 | 53.60% |
TSLA250321C00215000 | 2024-03-28 1:57PM EDT | 2025-03-21 | 25.03 | 23.95 | 25.05 | -1.64 | -6.15% | 9 | 455 | 54.14% |
TSLA250620C00215000 | 2024-03-27 2:20PM EDT | 2025-06-20 | 31.80 | 28.40 | 30.10 | 0.00 | - | 3 | 1,410 | 54.47% |
TSLA250919C00215000 | 2024-03-28 10:38AM EDT | 2025-09-19 | 34.75 | 32.95 | 34.85 | -2.25 | -6.08% | 30 | 299 | 55.12% |
TSLA261218C00215000 | 2024-03-27 12:15PM EDT | 2026-12-18 | 51.75 | 52.05 | 55.15 | 0.00 | - | 3 | 4 | 57.86% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00215000 | 2024-03-28 3:21PM EDT | 2024-04-05 | 38.83 | 38.35 | 40.70 | +4.18 | +12.06% | 1 | 12 | 75.78% |
TSLA240412P00215000 | 2024-03-28 3:52PM EDT | 2024-04-12 | 39.00 | 38.50 | 40.75 | +1.45 | +3.86% | 28 | 95 | 58.30% |
TSLA240419P00215000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 40.08 | 38.75 | 40.95 | +3.78 | +10.41% | 65 | 4,006 | 52.59% |
TSLA240426P00215000 | 2024-03-28 12:41PM EDT | 2024-04-26 | 38.70 | 40.05 | 40.40 | +2.48 | +6.85% | 1 | 56 | 50.93% |
TSLA240503P00215000 | 2024-03-28 3:49PM EDT | 2024-05-03 | 40.88 | 39.95 | 42.00 | -1.99 | -4.64% | 2 | 1 | 52.93% |
TSLA240517P00215000 | 2024-03-28 11:28AM EDT | 2024-05-17 | 40.70 | 40.95 | 42.15 | +2.20 | +5.71% | 5 | 4,182 | 52.59% |
TSLA240621P00215000 | 2024-03-28 12:36PM EDT | 2024-06-21 | 41.50 | 42.55 | 42.95 | +1.73 | +4.35% | 5 | 2,711 | 43.86% |
TSLA240719P00215000 | 2024-03-28 10:17AM EDT | 2024-07-19 | 43.81 | 44.05 | 45.20 | +3.23 | +7.96% | 1 | 2,391 | 45.69% |
TSLA240816P00215000 | 2024-03-28 11:48AM EDT | 2024-08-16 | 45.22 | 45.40 | 46.20 | +4.69 | +11.57% | 1 | 1,360 | 43.71% |
TSLA240920P00215000 | 2024-03-27 10:40AM EDT | 2024-09-20 | 45.27 | 46.65 | 47.65 | 0.00 | - | 7 | 6,685 | 42.63% |
TSLA241018P00215000 | 2024-03-25 11:48AM EDT | 2024-10-18 | 50.67 | 47.70 | 49.10 | 0.00 | - | 1 | 21 | 42.73% |
TSLA241115P00215000 | 2024-03-26 10:42AM EDT | 2024-11-15 | 45.90 | 49.15 | 50.70 | 0.00 | - | 3 | 83 | 43.23% |
TSLA241220P00215000 | 2024-03-25 12:55PM EDT | 2024-12-20 | 52.44 | 50.50 | 51.95 | 0.00 | - | 1 | 1 | 42.55% |
TSLA250117P00215000 | 2024-03-26 11:48AM EDT | 2025-01-17 | 49.47 | 51.55 | 53.00 | 0.00 | - | 1 | 2 | 42.25% |
TSLA250321P00215000 | 2024-03-28 10:08AM EDT | 2025-03-21 | 54.55 | 54.25 | 54.80 | +2.61 | +5.03% | 2 | 219 | 41.08% |
TSLA250620P00215000 | 2024-03-28 11:21AM EDT | 2025-06-20 | 57.23 | 56.35 | 58.30 | +0.71 | +1.26% | 20 | 1,778 | 41.33% |
TSLA250919P00215000 | 2024-03-22 2:40PM EDT | 2025-09-19 | 62.18 | 58.90 | 60.95 | 0.00 | - | 6 | 697 | 40.85% |
TSLA261218P00215000 | 2024-03-26 2:59PM EDT | 2026-12-18 | 68.95 | 69.15 | 72.60 | 0.00 | - | - | 5 | 40.21% |