Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00605000 | 2022-06-29 3:13PM EDT | 2022-07-01 | 80.10 | 80.25 | 82.40 | -19.40 | -19.50% | 13 | 20 | 99.02% |
TSLA220708C00605000 | 2022-06-29 3:27PM EDT | 2022-07-08 | 88.10 | 87.15 | 90.25 | -15.79 | -15.20% | 9 | 7 | 85.60% |
TSLA220715C00605000 | 2022-06-29 12:05PM EDT | 2022-07-15 | 86.57 | 93.85 | 96.90 | -51.59 | -37.34% | 62 | 68 | 81.65% |
TSLA220722C00605000 | 2022-06-24 9:40AM EDT | 2022-07-22 | 136.43 | 98.75 | 104.90 | 0.00 | - | 55 | 57 | 80.68% |
TSLA220729C00605000 | 2022-06-16 1:50PM EDT | 2022-07-29 | 94.10 | 104.85 | 114.40 | 0.00 | - | - | 4 | 83.16% |
TSLA220819C00605000 | 2022-06-28 12:37PM EDT | 2022-08-19 | 142.55 | 122.65 | 126.25 | 0.00 | - | 2 | 7 | 81.13% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00605000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.85 | 0.80 | 0.87 | -0.43 | -33.59% | 2,167 | 1,193 | 98.58% |
TSLA220708P00605000 | 2022-06-29 3:58PM EDT | 2022-07-08 | 7.40 | 7.30 | 7.70 | +0.25 | +3.50% | 296 | 200 | 82.77% |
TSLA220715P00605000 | 2022-06-29 3:55PM EDT | 2022-07-15 | 14.30 | 13.80 | 14.15 | +1.47 | +11.46% | 178 | 482 | 79.38% |
TSLA220722P00605000 | 2022-06-29 1:33PM EDT | 2022-07-22 | 22.50 | 20.80 | 22.10 | +3.48 | +18.30% | 18 | 45 | 80.87% |
TSLA220729P00605000 | 2022-06-29 3:58PM EDT | 2022-07-29 | 28.65 | 26.60 | 29.35 | +3.65 | +14.60% | 6 | 55 | 81.31% |
TSLA220805P00605000 | 2022-06-29 3:29PM EDT | 2022-08-05 | 33.00 | 30.50 | 35.70 | +2.00 | +6.45% | 6 | 2 | 80.41% |
TSLA220819P00605000 | 2022-06-29 3:54PM EDT | 2022-08-19 | 43.70 | 42.05 | 43.15 | +3.80 | +9.52% | 57 | 131 | 79.56% |