Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00635000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 103.92 | 102.05 | 108.05 | +29.71 | +40.04% | 69 | 116 | 78.71% |
TSLA220708C00635000 | 2022-06-22 3:45PM EDT | 2022-07-08 | 103.00 | 109.25 | 113.40 | +11.87 | +13.03% | 1 | 12 | 78.33% |
TSLA220715C00635000 | 2022-06-24 3:48PM EDT | 2022-07-15 | 113.86 | 114.15 | 118.75 | +23.86 | +26.51% | 4 | 340 | 75.66% |
TSLA220722C00635000 | 2022-06-24 9:40AM EDT | 2022-07-22 | 113.10 | 121.00 | 130.25 | +14.77 | +15.02% | 55 | 79 | 81.52% |
TSLA220729C00635000 | 2022-06-24 12:22PM EDT | 2022-07-29 | 124.40 | 123.90 | 132.95 | +19.65 | +18.76% | 1 | 13 | 77.01% |
TSLA220819C00635000 | 2022-06-24 9:41AM EDT | 2022-08-19 | 137.00 | 141.35 | 150.10 | +11.27 | +8.96% | 2 | 13 | 79.84% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00635000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 3.10 | 3.00 | 3.65 | -4.70 | -60.26% | 867 | 445 | 81.30% |
TSLA220708P00635000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 9.00 | 8.70 | 9.30 | -7.30 | -44.79% | 104 | 291 | 77.72% |
TSLA220715P00635000 | 2022-06-24 3:26PM EDT | 2022-07-15 | 15.18 | 14.15 | 15.05 | -6.87 | -31.16% | 66 | 462 | 76.25% |
TSLA220722P00635000 | 2022-06-24 12:26PM EDT | 2022-07-22 | 21.60 | 17.85 | 21.45 | -8.40 | -28.00% | 2 | 111 | 75.02% |
TSLA220729P00635000 | 2022-06-24 2:26PM EDT | 2022-07-29 | 27.77 | 26.85 | 33.00 | -14.73 | -34.66% | 3 | 28 | 82.20% |
TSLA220819P00635000 | 2022-06-24 3:14PM EDT | 2022-08-19 | 41.30 | 40.35 | 41.80 | -8.94 | -17.79% | 15 | 60 | 77.16% |