Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA230317C01700000 | 2022-08-11 12:30PM EST | 2023-03-17 | 14.06 | 13.25 | 14.25 | +0.41 | +3.00% | 4 | 2,632 | 399.58% |
TSLA230421C01700000 | 2022-08-10 10:23AM EST | 2023-04-21 | 20.68 | 18.55 | 19.85 | -2.32 | -10.09% | 1 | 15 | 316.68% |
TSLA230616C01700000 | 2022-08-11 11:02AM EST | 2023-06-16 | 29.90 | 26.95 | 29.45 | +2.88 | +10.66% | 1 | 542 | 265.25% |
TSLA230915C01700000 | 2022-08-10 8:31AM EST | 2023-09-15 | 53.70 | 46.45 | 48.75 | +5.49 | +11.39% | 1 | 381 | 239.68% |
TSLA240119C01700000 | 2022-08-11 12:40PM EST | 2024-01-19 | 76.56 | 72.75 | 78.15 | +3.81 | +5.24% | 26 | 3,868 | 229.42% |
TSLA240315C01700000 | 2022-08-10 11:28AM EST | 2024-03-15 | 91.95 | 86.00 | 90.60 | +3.75 | +4.25% | 4 | 2 | 229.49% |
TSLA240621C01700000 | 2022-08-11 12:16PM EST | 2024-06-21 | 112.85 | 109.45 | 113.65 | +3.15 | +2.87% | 54 | 346 | 234.85% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA230317P01700000 | 2022-07-28 2:23PM EST | 2023-03-17 | 855.95 | 831.20 | 838.25 | 0.00 | - | 1 | 105 | 0.00% |
TSLA230616P01700000 | 2022-08-03 12:07PM EST | 2023-06-16 | 792.50 | 834.90 | 847.85 | 0.00 | - | 1 | 281 | 0.00% |
TSLA230915P01700000 | 2022-08-05 10:26AM EST | 2023-09-15 | 835.90 | 844.00 | 853.55 | 0.00 | - | - | 579 | 0.00% |
TSLA240119P01700000 | 2022-08-11 9:44AM EST | 2024-01-19 | 849.85 | 856.10 | 864.90 | -21.80 | -2.50% | 2 | 8,762 | 0.00% |
TSLA240315P01700000 | 2022-08-11 10:00AM EST | 2024-03-15 | 862.55 | 860.55 | 870.30 | -16.80 | -1.91% | 14 | 45 | 0.00% |
TSLA240621P01700000 | 2022-08-11 9:21AM EST | 2024-06-21 | 863.26 | 871.55 | 880.60 | -27.99 | -3.14% | 1 | 544 | 0.00% |