Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00245000 | 2024-03-27 1:39PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
TSLA240405C00245000 | 2024-03-27 3:13PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
TSLA240412C00245000 | 2024-03-27 12:43PM EDT | 2024-04-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,342 | 0 | 25.00% |
TSLA240419C00245000 | 2024-03-27 3:21PM EDT | 2024-04-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
TSLA240426C00245000 | 2024-03-27 3:47PM EDT | 2024-04-26 | 0.63 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
TSLA240503C00245000 | 2024-03-27 3:09PM EDT | 2024-05-03 | 0.89 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
TSLA240517C00245000 | 2024-03-27 2:35PM EDT | 2024-05-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
TSLA240621C00245000 | 2024-03-27 3:44PM EDT | 2024-06-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 12.50% |
TSLA240719C00245000 | 2024-03-27 3:31PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
TSLA240816C00245000 | 2024-03-27 3:37PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
TSLA240920C00245000 | 2024-03-27 12:51PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
TSLA241018C00245000 | 2024-03-26 3:01PM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
TSLA241115C00245000 | 2024-03-27 10:50AM EDT | 2024-11-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
TSLA241220C00245000 | 2024-03-26 1:50PM EDT | 2024-12-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
TSLA250117C00245000 | 2024-03-27 2:15PM EDT | 2025-01-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
TSLA250321C00245000 | 2024-03-27 2:56PM EDT | 2025-03-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TSLA250919C00245000 | 2024-03-27 1:12PM EDT | 2025-09-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TSLA261218C00245000 | 2024-03-27 12:02PM EDT | 2026-12-18 | 47.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00245000 | 2024-03-12 12:37PM EDT | 2024-03-28 | 67.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240405P00245000 | 2024-03-26 3:58PM EDT | 2024-04-05 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240419P00245000 | 2024-03-27 11:10AM EDT | 2024-04-19 | 66.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
TSLA240426P00245000 | 2024-03-26 10:18AM EDT | 2024-04-26 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240503P00245000 | 2024-03-27 10:03AM EDT | 2024-05-03 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
TSLA240517P00245000 | 2024-03-27 1:58PM EDT | 2024-05-17 | 65.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240621P00245000 | 2024-03-26 2:59PM EDT | 2024-06-21 | 66.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240719P00245000 | 2024-03-21 9:30AM EDT | 2024-07-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240816P00245000 | 2024-03-20 1:23PM EDT | 2024-08-16 | 73.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240920P00245000 | 2024-03-26 2:52PM EDT | 2024-09-20 | 69.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
TSLA241018P00245000 | 2024-03-26 12:20PM EDT | 2024-10-18 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241115P00245000 | 2024-03-26 10:40AM EDT | 2024-11-15 | 68.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241220P00245000 | 2024-03-26 9:57AM EDT | 2024-12-20 | 70.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TSLA250117P00245000 | 2024-03-26 2:52PM EDT | 2025-01-17 | 73.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
TSLA250321P00245000 | 2024-03-26 10:47AM EDT | 2025-03-21 | 72.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA250919P00245000 | 2024-03-20 3:34PM EDT | 2025-09-19 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |