Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00555000 | 2022-06-30 1:55PM EDT | 2022-07-01 | 129.18 | 118.10 | 120.45 | +10.18 | +8.55% | 1 | 3 | 142.77% |
TSLA220708C00555000 | 2022-06-29 12:28PM EDT | 2022-07-08 | 118.35 | 120.45 | 125.20 | 0.00 | - | 2 | 18 | 96.37% |
TSLA220715C00555000 | 2022-06-24 2:43PM EDT | 2022-07-15 | 183.86 | 125.35 | 128.80 | 0.00 | - | 7 | 13 | 88.50% |
TSLA220722C00555000 | 2022-06-30 12:34PM EDT | 2022-07-22 | 142.40 | 129.35 | 136.55 | -40.09 | -21.97% | 6 | 1 | 88.95% |
TSLA220729C00555000 | 2022-06-30 12:06PM EDT | 2022-07-29 | 143.10 | 133.60 | 143.85 | +2.10 | +1.49% | 3 | 1 | 89.42% |
TSLA220819C00555000 | 2022-06-30 2:57PM EDT | 2022-08-19 | 154.05 | 148.50 | 153.80 | -45.95 | -22.97% | 1 | 2 | 85.86% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00555000 | 2022-06-30 3:58PM EDT | 2022-07-01 | 0.06 | 0.05 | 0.09 | -0.18 | -75.00% | 257 | 786 | 101.17% |
TSLA220708P00555000 | 2022-06-30 3:59PM EDT | 2022-07-08 | 3.55 | 3.15 | 3.60 | +0.67 | +23.26% | 279 | 337 | 89.92% |
TSLA220715P00555000 | 2022-06-30 3:46PM EDT | 2022-07-15 | 7.97 | 7.75 | 8.15 | +1.27 | +18.96% | 245 | 1,262 | 86.08% |
TSLA220722P00555000 | 2022-06-30 3:04PM EDT | 2022-07-22 | 13.30 | 13.15 | 14.40 | +0.50 | +3.91% | 29 | 67 | 87.14% |
TSLA220729P00555000 | 2022-06-30 3:55PM EDT | 2022-07-29 | 20.00 | 18.30 | 20.40 | +2.52 | +14.42% | 6 | 58 | 87.58% |
TSLA220819P00555000 | 2022-06-30 3:59PM EDT | 2022-08-19 | 31.72 | 30.85 | 32.05 | +2.17 | +7.34% | 4 | 53 | 84.16% |