Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220715C01000000 | 2022-01-05 4:37PM EDT | 2022-07-15 | 236.00 | 232.70 | 243.85 | -37.10 | -13.58% | 14 | 238 | 461.70% |
TSLA220916C01000000 | 2022-01-05 4:34PM EDT | 2022-09-16 | 264.48 | 260.90 | 266.15 | -40.62 | -13.31% | 73 | 8,333 | 245.43% |
TSLA230120C01000000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 307.65 | 302.00 | 313.30 | -48.05 | -13.51% | 571 | 18,906 | 176.00% |
TSLA230317C01000000 | 2022-01-05 4:52PM EDT | 2023-03-17 | 330.94 | 325.00 | 336.35 | -42.55 | -11.39% | 110 | 10,104 | 166.54% |
TSLA230616C01000000 | 2022-01-05 4:54PM EDT | 2023-06-16 | 362.05 | 355.00 | 365.10 | -39.58 | -9.85% | 123 | 13,227 | 155.34% |
TSLA240119C01000000 | 2022-01-05 4:56PM EDT | 2024-01-19 | 418.00 | 411.00 | 423.40 | -47.00 | -10.11% | 166 | 8,416 | 141.51% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220715P01000000 | 2022-01-05 4:16PM EDT | 2022-07-15 | 139.49 | 136.35 | 146.30 | +14.49 | +11.59% | 70 | 210 | 0.00% |
TSLA220916P01000000 | 2022-01-05 4:42PM EDT | 2022-09-16 | 166.00 | 167.35 | 171.15 | +13.60 | +8.92% | 143 | 4,410 | 0.00% |
TSLA230120P01000000 | 2022-01-05 4:51PM EDT | 2023-01-20 | 209.50 | 203.10 | 215.00 | +15.50 | +7.99% | 190 | 14,243 | 0.00% |
TSLA230317P01000000 | 2022-01-05 4:52PM EDT | 2023-03-17 | 228.75 | 224.50 | 233.00 | +13.50 | +6.27% | 29 | 985 | 0.00% |
TSLA230616P01000000 | 2022-01-05 4:57PM EDT | 2023-06-16 | 258.00 | 245.05 | 258.00 | +18.04 | +7.52% | 50 | 1,292 | 0.00% |
TSLA240119P01000000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 300.00 | 293.50 | 310.50 | +9.50 | +3.27% | 97 | 2,876 | 33.24% |