Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517C00365000 | 2024-04-26 11:54AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 504 | 484 | 106.25% |
TSLA240719C00365000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 0.16 | 0.19 | 0.21 | 0.00 | - | 2 | 648 | 66.65% |
TSLA240816C00365000 | 2024-04-26 1:54PM EDT | 2024-08-16 | 0.47 | 0.44 | 0.46 | -0.50 | -51.55% | 1 | 348 | 64.11% |
TSLA240920C00365000 | 2024-04-26 10:55AM EDT | 2024-09-20 | 0.69 | 0.69 | 0.73 | 0.00 | - | 2 | 1,069 | 59.84% |
TSLA241018C00365000 | 2024-04-25 3:33PM EDT | 2024-10-18 | 1.00 | 1.00 | 1.05 | 0.00 | - | 5 | 168 | 58.15% |
TSLA241115C00365000 | 2024-04-24 12:08PM EDT | 2024-11-15 | 1.02 | 1.47 | 1.55 | 0.00 | - | 2 | 71 | 57.78% |
TSLA250321C00365000 | 2024-04-25 11:29AM EDT | 2025-03-21 | 3.38 | 3.65 | 3.95 | 0.00 | - | 1 | 51 | 54.83% |
TSLA250919C00365000 | 2024-04-22 9:50AM EDT | 2025-09-19 | 5.05 | 8.70 | 9.15 | 0.00 | - | 20 | 234 | 55.01% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00365000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 203.16 | 195.85 | 197.45 | 0.00 | - | 2 | 0 | 159.42% |
TSLA240920P00365000 | 2024-03-26 11:30AM EDT | 2024-09-20 | 183.30 | 197.85 | 199.05 | 0.00 | - | 3 | 0 | 69.81% |
TSLA241018P00365000 | 2024-02-09 10:37AM EDT | 2024-10-18 | 173.12 | 188.20 | 190.85 | 0.00 | - | - | 0 | 0.00% |
TSLA250321P00365000 | 2024-02-16 1:05PM EDT | 2025-03-21 | 163.40 | 200.45 | 202.35 | 0.00 | - | 1 | 0 | 57.74% |
TSLA250919P00365000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 176.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |