Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00250000 | 2024-03-27 3:07PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 7,119 | 212.50% |
TSLA240405C00250000 | 2024-03-28 1:59PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 35 | 1,497 | 80.86% |
TSLA240412C00250000 | 2024-03-28 12:11PM EDT | 2024-04-12 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 26 | 2,313 | 67.19% |
TSLA240419C00250000 | 2024-03-28 1:59PM EDT | 2024-04-19 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 4,623 | 19,662 | 66.80% |
TSLA240426C00250000 | 2024-03-28 1:16PM EDT | 2024-04-26 | 0.45 | 0.43 | 0.45 | -0.08 | -15.09% | 126 | 897 | 64.21% |
TSLA240503C00250000 | 2024-03-28 1:16PM EDT | 2024-05-03 | 0.65 | 0.61 | 0.66 | -0.05 | -7.14% | 22 | 123 | 61.69% |
TSLA240517C00250000 | 2024-03-28 1:26PM EDT | 2024-05-17 | 1.05 | 1.02 | 1.04 | -0.12 | -10.26% | 488 | 17,304 | 57.79% |
TSLA240621C00250000 | 2024-03-28 1:09PM EDT | 2024-06-21 | 2.32 | 2.18 | 2.22 | -0.14 | -5.69% | 1,314 | 18,271 | 53.02% |
TSLA240719C00250000 | 2024-03-28 12:58PM EDT | 2024-07-19 | 3.66 | 3.50 | 3.55 | -0.24 | -6.15% | 132 | 4,641 | 52.39% |
TSLA240816C00250000 | 2024-03-28 1:43PM EDT | 2024-08-16 | 4.90 | 4.75 | 4.90 | -0.44 | -8.24% | 136 | 2,584 | 51.71% |
TSLA240920C00250000 | 2024-03-28 1:23PM EDT | 2024-09-20 | 6.45 | 6.35 | 6.45 | -0.55 | -7.86% | 512 | 11,127 | 50.95% |
TSLA241018C00250000 | 2024-03-28 10:38AM EDT | 2024-10-18 | 7.98 | 7.90 | 8.05 | -0.72 | -8.28% | 7 | 916 | 51.31% |
TSLA241115C00250000 | 2024-03-28 12:19PM EDT | 2024-11-15 | 10.00 | 9.75 | 10.00 | -0.58 | -5.48% | 38 | 1,458 | 52.34% |
TSLA241220C00250000 | 2024-03-28 1:51PM EDT | 2024-12-20 | 11.70 | 11.50 | 11.65 | -0.78 | -6.25% | 42 | 1,914 | 52.15% |
TSLA250117C00250000 | 2024-03-28 1:53PM EDT | 2025-01-17 | 13.20 | 13.10 | 13.25 | -0.80 | -5.71% | 2,330 | 32,158 | 52.51% |
TSLA250321C00250000 | 2024-03-28 1:50PM EDT | 2025-03-21 | 16.70 | 16.50 | 16.70 | -0.90 | -5.11% | 183 | 1,955 | 53.10% |
TSLA250620C00250000 | 2024-03-28 1:59PM EDT | 2025-06-20 | 21.25 | 21.10 | 21.30 | -1.40 | -6.18% | 209 | 5,916 | 53.65% |
TSLA250919C00250000 | 2024-03-28 9:51AM EDT | 2025-09-19 | 25.40 | 25.55 | 25.75 | -0.46 | -1.78% | 46 | 755 | 54.27% |
TSLA251219C00250000 | 2024-03-28 12:25PM EDT | 2025-12-19 | 30.29 | 29.75 | 30.05 | -0.91 | -2.92% | 75 | 6,512 | 54.85% |
TSLA260116C00250000 | 2024-03-28 11:49AM EDT | 2026-01-16 | 31.10 | 31.20 | 31.35 | -1.29 | -3.98% | 15 | 5,321 | 55.14% |
TSLA260618C00250000 | 2024-03-28 1:59PM EDT | 2026-06-18 | 38.00 | 37.70 | 38.05 | -1.00 | -2.56% | 98 | 6,924 | 55.96% |
TSLA261218C00250000 | 2024-03-28 1:39PM EDT | 2026-12-18 | 45.10 | 44.70 | 45.10 | -2.40 | -5.05% | 16 | 88 | 56.60% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00250000 | 2024-03-26 2:39PM EDT | 2024-03-28 | 71.10 | 72.80 | 74.00 | 0.00 | - | 9 | 2 | 246.88% |
TSLA240405P00250000 | 2024-03-13 11:51AM EDT | 2024-04-05 | 78.00 | 72.90 | 73.85 | 0.00 | - | 4 | 0 | 70.31% |
TSLA240412P00250000 | 2024-03-28 1:57PM EDT | 2024-04-12 | 73.55 | 72.90 | 74.10 | +3.05 | +4.33% | 32 | 2 | 73.24% |
TSLA240419P00250000 | 2024-03-27 2:57PM EDT | 2024-04-19 | 69.60 | 72.80 | 73.85 | 0.00 | - | 704 | 696 | 74.46% |
TSLA240426P00250000 | 2024-03-27 2:57PM EDT | 2024-04-26 | 73.10 | 72.80 | 74.15 | +3.45 | +4.95% | 1 | 1 | 52.15% |
TSLA240517P00250000 | 2024-03-28 12:52PM EDT | 2024-05-17 | 72.45 | 73.25 | 74.00 | +2.60 | +3.72% | 3 | 486 | 52.52% |
TSLA240621P00250000 | 2024-03-27 1:14PM EDT | 2024-06-21 | 70.66 | 73.85 | 74.30 | 0.00 | - | 2 | 7,991 | 43.63% |
TSLA240719P00250000 | 2024-03-28 1:27PM EDT | 2024-07-19 | 73.98 | 74.25 | 74.85 | +4.18 | +5.99% | 2 | 890 | 41.88% |
TSLA240816P00250000 | 2024-03-27 1:23PM EDT | 2024-08-16 | 72.21 | 74.95 | 75.50 | 0.00 | - | 1 | 139 | 40.97% |
TSLA240920P00250000 | 2024-03-28 12:49PM EDT | 2024-09-20 | 75.00 | 75.45 | 76.30 | +2.05 | +2.81% | 4 | 12,644 | 39.93% |
TSLA241018P00250000 | 2024-03-26 12:59PM EDT | 2024-10-18 | 73.75 | 76.15 | 77.15 | 0.00 | - | 1 | 98 | 39.94% |
TSLA241115P00250000 | 2024-03-25 9:43AM EDT | 2024-11-15 | 79.41 | 77.05 | 78.05 | 0.00 | - | 2 | 117 | 40.02% |
TSLA241220P00250000 | 2024-03-26 12:44PM EDT | 2024-12-20 | 77.56 | 77.90 | 78.85 | +2.06 | +2.73% | 1 | 146 | 39.30% |
TSLA250117P00250000 | 2024-03-28 1:39PM EDT | 2025-01-17 | 78.50 | 78.80 | 79.35 | +2.03 | +2.65% | 1,550 | 15,763 | 38.52% |
TSLA250321P00250000 | 2024-03-20 3:12PM EDT | 2025-03-21 | 81.22 | 80.45 | 81.20 | 0.00 | - | 22 | 250 | 38.55% |
TSLA250620P00250000 | 2024-03-22 10:22AM EDT | 2025-06-20 | 87.50 | 82.90 | 83.55 | 0.00 | - | 1 | 2,974 | 38.18% |
TSLA250919P00250000 | 2024-03-22 11:28AM EDT | 2025-09-19 | 89.00 | 85.10 | 85.80 | 0.00 | - | 2 | 413 | 37.90% |
TSLA251219P00250000 | 2024-03-22 9:44AM EDT | 2025-12-19 | 93.35 | 87.20 | 88.00 | 0.00 | - | 1 | 3,778 | 37.74% |
TSLA260116P00250000 | 2024-03-26 3:05PM EDT | 2026-01-16 | 86.47 | 87.70 | 88.70 | 0.00 | - | 9 | 1,957 | 37.75% |
TSLA260618P00250000 | 2024-03-28 1:17PM EDT | 2026-06-18 | 91.30 | 91.05 | 92.15 | +2.37 | +2.67% | 1 | 523 | 37.55% |
TSLA261218P00250000 | 2024-03-27 1:34PM EDT | 2026-12-18 | 93.99 | 92.55 | 96.50 | 0.00 | - | 10 | 2 | 37.84% |