Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA230317C01750000 | 2022-08-10 1:05PM EST | 2023-03-17 | 13.95 | 11.65 | 12.55 | +1.40 | +11.16% | 51 | 886 | 381.40% |
TSLA230421C01750000 | 2022-08-11 1:23PM EST | 2023-04-21 | 17.25 | 16.30 | 17.60 | +0.91 | +5.57% | 15 | 247 | 304.74% |
TSLA230616C01750000 | 2022-08-10 11:54AM EST | 2023-06-16 | 27.90 | 24.15 | 26.70 | -12.86 | -31.55% | 1 | 256 | 256.82% |
TSLA230915C01750000 | 2022-08-08 1:33PM EST | 2023-09-15 | 49.45 | 41.00 | 44.75 | 0.00 | - | - | 18 | 230.86% |
TSLA240119C01750000 | 2022-08-11 12:30PM EST | 2024-01-19 | 71.37 | 67.80 | 72.60 | +1.28 | +1.83% | 3 | 4,879 | 221.77% |
TSLA240315C01750000 | 2022-08-11 9:00AM EST | 2024-03-15 | 87.93 | 80.30 | 85.50 | +5.78 | +7.04% | 2 | 82 | 221.89% |
TSLA240621C01750000 | 2022-08-10 12:50PM EST | 2024-06-21 | 112.81 | 102.80 | 108.50 | +6.46 | +6.07% | 5 | 197 | 226.34% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA230317P01750000 | 2022-08-05 10:08AM EST | 2023-03-17 | 861.01 | 879.85 | 890.35 | 0.00 | - | 3 | 4 | 0.00% |
TSLA230616P01750000 | 2022-08-01 10:27AM EST | 2023-06-16 | 854.90 | 882.85 | 894.10 | 0.00 | - | 6 | 144 | 0.00% |
TSLA230915P01750000 | 2022-07-29 10:30AM EST | 2023-09-15 | 899.75 | 889.30 | 896.35 | 0.00 | - | - | 187 | 0.00% |
TSLA240119P01750000 | 2022-08-10 1:49PM EST | 2024-01-19 | 897.50 | 898.95 | 907.20 | -13.10 | -1.44% | 2 | 494 | 0.00% |
TSLA240315P01750000 | 2022-08-11 9:57AM EST | 2024-03-15 | 903.75 | 906.65 | 914.05 | -29.15 | -3.12% | 20 | 16 | 0.00% |
TSLA240621P01750000 | 2022-08-11 12:53PM EST | 2024-06-21 | 917.00 | 918.05 | 924.50 | -20.90 | -2.23% | 30 | 461 | 0.00% |