Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00490000 | 2022-06-24 2:55PM EDT | 2022-07-01 | 243.82 | 237.55 | 252.05 | +76.62 | +45.83% | 1 | 2 | 213.99% |
TSLA220708C00490000 | 2022-06-15 2:45PM EDT | 2022-07-08 | 218.00 | 238.50 | 254.05 | 0.00 | - | - | 1 | 157.75% |
TSLA220715C00490000 | 2022-06-22 10:48AM EDT | 2022-07-15 | 244.90 | 240.10 | 256.15 | 0.00 | - | 3 | 107 | 86.74% |
TSLA220722C00490000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 247.91 | 242.15 | 258.55 | +34.75 | +16.30% | 2 | 3 | 92.03% |
TSLA220805C00490000 | 2022-06-24 3:49PM EDT | 2022-08-05 | 252.53 | 248.80 | 263.15 | +252.53 | - | 60 | - | 94.68% |
TSLA220819C00490000 | 2022-06-17 10:37AM EDT | 2022-08-19 | 187.15 | 252.00 | 269.45 | 0.00 | - | 1 | 208 | 92.49% |
TSLA220916C00490000 | 2022-06-24 2:29PM EDT | 2022-09-16 | 266.80 | 260.05 | 271.95 | +30.50 | +12.91% | 5 | 801 | 83.69% |
TSLA221021C00490000 | 2022-06-14 11:51AM EDT | 2022-10-21 | 219.85 | 276.95 | 281.20 | 0.00 | - | 7 | 7 | 85.29% |
TSLA221118C00490000 | 2022-06-14 3:25PM EDT | 2022-11-18 | 226.40 | 278.05 | 289.05 | 0.00 | - | 2 | 2 | 80.93% |
TSLA221216C00490000 | 2022-06-22 12:34PM EDT | 2022-12-16 | 279.85 | 288.60 | 300.15 | 0.00 | - | 4 | 52 | 83.14% |
TSLA230120C00490000 | 2022-06-16 3:29PM EDT | 2023-01-20 | 225.45 | 291.85 | 305.75 | 0.00 | - | 2 | 309 | 79.11% |
TSLA230317C00490000 | 2022-06-14 1:29PM EDT | 2023-03-17 | 262.95 | 307.25 | 317.85 | 0.00 | - | 2 | 53 | 78.96% |
TSLA230616C00490000 | 2022-05-20 1:01PM EDT | 2023-06-16 | 261.58 | 259.60 | 268.30 | 0.00 | - | 1 | 4 | 42.03% |
TSLA230915C00490000 | 2022-06-14 10:34AM EDT | 2023-09-15 | 268.75 | 336.50 | 354.55 | 0.00 | - | 9 | 36 | 76.26% |
TSLA240119C00490000 | 2022-06-23 1:57PM EDT | 2024-01-19 | 328.00 | 357.80 | 369.65 | 0.00 | - | 1 | 84 | 74.79% |
TSLA240621C00490000 | 2022-06-14 12:57PM EDT | 2024-06-21 | 323.22 | 376.50 | 394.55 | 0.00 | - | 2 | 12 | 74.33% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00490000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 0.35 | 0.23 | 0.45 | -0.26 | -42.62% | 756 | 639 | 136.13% |
TSLA220708P00490000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 1.34 | 1.26 | 1.43 | -0.71 | -34.63% | 82 | 328 | 112.84% |
TSLA220715P00490000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 2.72 | 2.53 | 2.76 | -1.18 | -30.26% | 221 | 332 | 102.76% |
TSLA220722P00490000 | 2022-06-24 2:05PM EDT | 2022-07-22 | 4.30 | 3.75 | 8.40 | -2.18 | -33.64% | 20 | 54 | 105.97% |
TSLA220729P00490000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 7.30 | 6.35 | 8.00 | -2.50 | -25.51% | 5 | 51 | 98.41% |
TSLA220805P00490000 | 2022-06-24 1:08PM EDT | 2022-08-05 | 9.92 | 7.20 | 13.90 | +9.92 | - | 20 | - | 99.40% |
TSLA220819P00490000 | 2022-06-24 12:25PM EDT | 2022-08-19 | 13.05 | 12.80 | 13.45 | -4.95 | -27.50% | 19 | 570 | 91.50% |
TSLA220916P00490000 | 2022-06-24 3:01PM EDT | 2022-09-16 | 19.97 | 19.75 | 20.35 | -6.53 | -24.64% | 69 | 1,393 | 85.45% |
TSLA221021P00490000 | 2022-06-24 1:22PM EDT | 2022-10-21 | 28.58 | 28.45 | 29.80 | -4.34 | -13.18% | 36 | 170 | 82.22% |
TSLA221118P00490000 | 2022-06-21 2:39PM EDT | 2022-11-18 | 39.80 | 34.60 | 35.85 | 0.00 | - | 2 | 235 | 79.82% |
TSLA221216P00490000 | 2022-06-24 3:31PM EDT | 2022-12-16 | 40.32 | 39.25 | 41.55 | -4.08 | -9.19% | 22 | 93 | 77.52% |
TSLA230120P00490000 | 2022-06-24 3:28PM EDT | 2023-01-20 | 46.33 | 45.20 | 47.80 | -4.27 | -8.44% | 907 | 935 | 75.32% |
TSLA230317P00490000 | 2022-06-24 3:49PM EDT | 2023-03-17 | 54.92 | 53.65 | 55.85 | -4.13 | -6.99% | 2 | 488 | 72.25% |
TSLA230616P00490000 | 2022-06-23 10:10AM EDT | 2023-06-16 | 72.80 | 62.25 | 71.10 | 0.00 | - | 1 | 42 | 68.81% |
TSLA230915P00490000 | 2022-06-23 1:39PM EDT | 2023-09-15 | 86.00 | 73.30 | 82.60 | 0.00 | - | 1 | 50 | 66.76% |
TSLA240119P00490000 | 2022-06-24 10:59AM EDT | 2024-01-19 | 91.50 | 89.70 | 95.85 | -4.60 | -4.79% | 4 | 510 | 65.08% |
TSLA240621P00490000 | 2022-06-23 3:32PM EDT | 2024-06-21 | 109.65 | 97.20 | 108.35 | 0.00 | - | 2 | 40 | 61.41% |