Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00050000 | 2024-03-28 12:49PM EDT | 2024-04-19 | 127.83 | 125.20 | 127.20 | -2.67 | -2.05% | 11 | 42 | 249.61% |
TSLA240517C00050000 | 2024-03-28 12:49PM EDT | 2024-05-17 | 128.10 | 125.15 | 127.45 | -2.63 | -2.01% | 11 | 14 | 171.39% |
TSLA240621C00050000 | 2024-03-13 3:50PM EDT | 2024-06-21 | 121.30 | 125.50 | 127.30 | 0.00 | - | 40 | 1,617 | 135.35% |
TSLA240719C00050000 | 2024-03-26 10:10AM EDT | 2024-07-19 | 132.25 | 125.75 | 128.10 | 0.00 | - | 1 | 8 | 131.35% |
TSLA240920C00050000 | 2024-03-04 2:54PM EDT | 2024-09-20 | 139.00 | 126.35 | 128.25 | 0.00 | - | 1 | 64 | 111.48% |
TSLA241115C00050000 | 2024-03-04 10:30AM EDT | 2024-11-15 | 150.97 | 127.40 | 129.35 | 0.00 | - | 3 | 3 | 109.67% |
TSLA241220C00050000 | 2024-03-26 11:53AM EDT | 2024-12-20 | 133.75 | 127.25 | 129.65 | 0.00 | - | 2 | 287 | 102.95% |
TSLA250117C00050000 | 2024-03-25 10:19AM EDT | 2025-01-17 | 124.00 | 127.50 | 130.10 | 0.00 | - | 1 | 2,328 | 101.03% |
TSLA250321C00050000 | 2024-03-27 2:43PM EDT | 2025-03-21 | 133.75 | 128.00 | 130.85 | 0.00 | - | 2 | 26 | 96.39% |
TSLA250620C00050000 | 2024-03-28 2:35PM EDT | 2025-06-20 | 131.43 | 129.30 | 131.85 | +10.66 | +8.83% | 18 | 290 | 93.05% |
TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 130.00 | 132.95 | 0.00 | - | 1 | 4 | 89.45% |
TSLA251219C00050000 | 2024-03-18 3:01PM EDT | 2025-12-19 | 130.37 | 131.00 | 133.95 | 0.00 | - | 1 | 141 | 87.23% |
TSLA260116C00050000 | 2024-03-25 3:42PM EDT | 2026-01-16 | 129.55 | 131.30 | 134.30 | 0.00 | - | 1 | 159 | 86.73% |
TSLA260618C00050000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 138.20 | 132.85 | 135.90 | 0.00 | - | 3 | 539 | 83.95% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00050000 | 2024-03-27 2:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,591 | 156.25% |
TSLA240517P00050000 | 2024-03-28 2:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 5,293 | 133.59% |
TSLA240621P00050000 | 2024-03-27 2:03PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 26 | 28,125 | 96.48% |
TSLA240719P00050000 | 2024-03-28 2:55PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2 | 1,890 | 88.28% |
TSLA240816P00050000 | 2024-03-28 2:12PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 1 | 224 | 83.01% |
TSLA240920P00050000 | 2024-03-27 11:34AM EDT | 2024-09-20 | 0.17 | 0.15 | 0.18 | 0.00 | - | 8 | 2,409 | 77.73% |
TSLA241018P00050000 | 2024-03-27 3:22PM EDT | 2024-10-18 | 0.21 | 0.21 | 0.25 | 0.00 | - | 222 | 230 | 75.44% |
TSLA241115P00050000 | 2024-03-25 3:29PM EDT | 2024-11-15 | 0.35 | 0.30 | 0.34 | 0.00 | - | 1 | 175 | 74.12% |
TSLA241220P00050000 | 2024-03-28 1:15PM EDT | 2024-12-20 | 0.41 | 0.39 | 0.43 | +0.02 | +5.13% | 7 | 5,355 | 71.68% |
TSLA250117P00050000 | 2024-03-28 3:05PM EDT | 2025-01-17 | 0.52 | 0.51 | 0.54 | +0.03 | +6.12% | 104 | 17,256 | 70.90% |
TSLA250321P00050000 | 2024-03-28 3:49PM EDT | 2025-03-21 | 0.76 | 0.70 | 0.76 | +0.01 | +1.33% | 106 | 229 | 68.04% |
TSLA250620P00050000 | 2024-03-28 11:29AM EDT | 2025-06-20 | 1.14 | 0.78 | 1.18 | +0.03 | +2.70% | 1 | 5,578 | 64.09% |
TSLA250919P00050000 | 2024-03-27 9:38AM EDT | 2025-09-19 | 1.44 | 1.40 | 1.58 | 0.00 | - | 1 | 531 | 63.50% |
TSLA251219P00050000 | 2024-03-28 10:31AM EDT | 2025-12-19 | 1.92 | 1.80 | 2.03 | +0.06 | +3.23% | 5 | 4,069 | 62.02% |
TSLA260116P00050000 | 2024-03-28 12:21PM EDT | 2026-01-16 | 2.06 | 2.00 | 2.20 | +0.07 | +3.52% | 17 | 1,318 | 61.98% |
TSLA260618P00050000 | 2024-03-28 10:47AM EDT | 2026-06-18 | 2.73 | 2.28 | 2.79 | +0.10 | +3.80% | 137 | 3,662 | 58.37% |