CallsforApril 5, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
TSLA240405C00350000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 137.50% |
TSLA240412C00350000 | 2024-03-26 9:30AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8 | 100.00% |
TSLA240419C00350000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 5,510 | 94.53% |
TSLA240426C00350000 | 2024-03-28 3:42PM EDT | 2024-04-26 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 3 | 122 | 88.67% |
TSLA240517C00350000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 53 | 2,450 | 75.29% |
TSLA240621C00350000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.41 | -0.04 | -9.30% | 169 | 13,021 | 65.33% |
TSLA240719C00350000 | 2024-03-28 10:41AM EDT | 2024-07-19 | 0.71 | 0.37 | 0.72 | -0.08 | -10.13% | 7 | 2,566 | 59.33% |
TSLA240816C00350000 | 2024-03-28 1:05PM EDT | 2024-08-16 | 1.03 | 0.36 | 1.00 | -0.10 | -8.85% | 109 | 2,362 | 54.93% |
TSLA240920C00350000 | 2024-03-28 1:36PM EDT | 2024-09-20 | 1.39 | 1.33 | 1.38 | -0.12 | -7.95% | 356 | 5,391 | 55.24% |
TSLA241018C00350000 | 2024-03-28 3:27PM EDT | 2024-10-18 | 1.83 | 1.15 | 1.83 | -0.31 | -14.49% | 9 | 1,521 | 52.21% |
TSLA241115C00350000 | 2024-03-27 12:58PM EDT | 2024-11-15 | 2.80 | 1.79 | 2.49 | 0.00 | - | 2 | 246 | 52.54% |
TSLA241220C00350000 | 2024-03-28 12:03PM EDT | 2024-12-20 | 3.35 | 2.50 | 3.20 | 0.00 | - | 5 | 1,619 | 52.03% |
TSLA250117C00350000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 3.80 | 3.50 | 3.90 | -0.45 | -10.59% | 379 | 17,659 | 52.53% |
TSLA250321C00350000 | 2024-03-28 2:54PM EDT | 2025-03-21 | 5.50 | 4.40 | 6.60 | -0.55 | -9.09% | 6 | 559 | 52.64% |
TSLA250620C00350000 | 2024-03-28 3:36PM EDT | 2025-06-20 | 8.30 | 8.10 | 9.35 | -0.60 | -6.74% | 26 | 4,985 | 53.56% |
TSLA250919C00350000 | 2024-03-28 9:30AM EDT | 2025-09-19 | 11.65 | 11.15 | 11.50 | +0.57 | +5.14% | 1 | 439 | 53.04% |
TSLA251219C00350000 | 2024-03-28 3:56PM EDT | 2025-12-19 | 14.50 | 14.05 | 14.90 | -0.89 | -5.78% | 35 | 3,668 | 53.39% |
TSLA260116C00350000 | 2024-03-28 3:47PM EDT | 2026-01-16 | 15.38 | 15.15 | 15.90 | -1.12 | -6.79% | 15 | 3,677 | 53.59% |
TSLA260618C00350000 | 2024-03-28 3:30PM EDT | 2026-06-18 | 21.40 | 20.85 | 21.80 | -0.85 | -3.82% | 235 | 5,106 | 54.61% |