Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00715000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 39.00 | 38.75 | 40.70 | +14.76 | +60.89% | 1,004 | 691 | 67.96% |
TSLA220708C00715000 | 2022-06-24 3:46PM EDT | 2022-07-08 | 51.00 | 49.80 | 51.85 | +15.40 | +43.26% | 111 | 252 | 68.39% |
TSLA220715C00715000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 58.22 | 58.05 | 61.30 | +13.92 | +31.42% | 132 | 1,924 | 68.88% |
TSLA220722C00715000 | 2022-06-24 3:16PM EDT | 2022-07-22 | 65.36 | 66.60 | 70.65 | +12.36 | +23.32% | 52 | 93 | 71.02% |
TSLA220729C00715000 | 2022-06-24 11:55AM EDT | 2022-07-29 | 70.10 | 72.05 | 80.45 | +8.75 | +14.26% | 8 | 58 | 72.16% |
TSLA220819C00715000 | 2022-06-24 12:32PM EDT | 2022-08-19 | 89.34 | 90.90 | 96.50 | +9.09 | +11.33% | 23 | 108 | 72.67% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00715000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 17.00 | 16.65 | 17.40 | -16.45 | -49.18% | 1,748 | 679 | 66.43% |
TSLA220708P00715000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 29.55 | 28.40 | 29.45 | -14.29 | -32.60% | 64 | 161 | 68.79% |
TSLA220715P00715000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 37.32 | 36.50 | 37.45 | -15.89 | -29.86% | 456 | 530 | 68.04% |
TSLA220722P00715000 | 2022-06-24 1:23PM EDT | 2022-07-22 | 45.70 | 41.30 | 50.10 | -15.15 | -24.90% | 15 | 51 | 70.00% |
TSLA220729P00715000 | 2022-06-24 11:25AM EDT | 2022-07-29 | 57.50 | 49.35 | 57.35 | -9.90 | -14.69% | 13 | 18 | 71.28% |
TSLA220819P00715000 | 2022-06-24 1:46PM EDT | 2022-08-19 | 71.00 | 69.05 | 71.85 | -19.38 | -21.44% | 80 | 91 | 71.66% |