Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00025000 | 2024-02-21 3:01PM EDT | 2024-04-19 | 168.76 | 145.70 | 146.05 | 0.00 | - | 1 | 12 | 0.00% |
TSLA240517C00025000 | 2024-03-25 10:37AM EDT | 2024-05-17 | 145.31 | 151.35 | 153.75 | 0.00 | - | 2 | 4 | 279.98% |
TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
TSLA240816C00025000 | 2024-03-26 10:08AM EDT | 2024-08-16 | 157.25 | 151.40 | 155.40 | 0.00 | - | 1 | 5 | 150.98% |
TSLA240920C00025000 | 2024-03-26 9:59AM EDT | 2024-09-20 | 157.68 | 151.70 | 154.50 | 0.00 | - | 3 | 183 | 111.33% |
TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 2024-10-18 | 155.45 | 151.05 | 156.45 | 0.00 | - | 4 | 7 | 139.65% |
TSLA250117C00025000 | 2024-03-13 12:55PM EDT | 2025-01-17 | 147.57 | 153.15 | 155.90 | 0.00 | - | 51 | 877 | 133.59% |
TSLA250620C00025000 | 2024-01-29 4:41PM EDT | 2025-06-20 | 167.62 | 178.75 | 180.05 | 0.00 | - | 2 | 25 | 0.00% |
TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 2025-09-19 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 258.30% |
TSLA251219C00025000 | 2024-03-11 3:46PM EDT | 2025-12-19 | 155.59 | 153.70 | 156.85 | 0.00 | - | 1 | 63 | 100.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00025000 | 2024-02-20 11:17AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 175 | 250.00% |
TSLA240517P00025000 | 2024-03-15 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 50.00% |
TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
TSLA240816P00025000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 104.69% |
TSLA240920P00025000 | 2024-03-27 11:41AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 1,328 | 97.66% |
TSLA241018P00025000 | 2024-03-27 3:22PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.07 | 0.00 | - | 146 | 255 | 93.75% |
TSLA250117P00025000 | 2024-03-27 12:02PM EDT | 2025-01-17 | 0.10 | 0.03 | 0.09 | 0.00 | - | 228 | 4,357 | 82.42% |
TSLA250620P00025000 | 2024-03-26 10:20AM EDT | 2025-06-20 | 0.24 | 0.16 | 0.32 | 0.00 | - | 2 | 449 | 79.10% |
TSLA250919P00025000 | 2024-03-25 9:33AM EDT | 2025-09-19 | 0.38 | 0.22 | 0.47 | 0.00 | - | 5 | 16 | 75.98% |
TSLA251219P00025000 | 2024-03-27 10:25AM EDT | 2025-12-19 | 0.46 | 0.33 | 0.63 | 0.00 | - | 1 | 724 | 73.97% |