Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00745000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 22.75 | 22.10 | 23.00 | +9.75 | +75.00% | 1,855 | 578 | 64.26% |
TSLA220708C00745000 | 2022-06-24 3:57PM EDT | 2022-07-08 | 34.45 | 33.65 | 37.45 | +10.64 | +44.69% | 174 | 698 | 68.04% |
TSLA220715C00745000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 42.53 | 42.25 | 44.80 | +10.93 | +34.59% | 193 | 344 | 66.86% |
TSLA220722C00745000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 52.40 | 50.75 | 54.70 | +19.66 | +60.05% | 21 | 150 | 69.20% |
TSLA220729C00745000 | 2022-06-24 12:40PM EDT | 2022-07-29 | 59.70 | 59.70 | 65.30 | +12.30 | +25.95% | 19 | 34 | 72.64% |
TSLA220819C00745000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 78.07 | 76.90 | 80.65 | +13.22 | +20.39% | 52 | 105 | 71.61% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00745000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 30.85 | 29.25 | 30.65 | -20.95 | -40.44% | 573 | 155 | 63.09% |
TSLA220708P00745000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 42.63 | 41.05 | 43.30 | -17.87 | -29.54% | 38 | 92 | 65.86% |
TSLA220715P00745000 | 2022-06-24 3:45PM EDT | 2022-07-15 | 52.34 | 49.65 | 51.20 | -16.16 | -23.59% | 87 | 364 | 65.47% |
TSLA220722P00745000 | 2022-06-24 9:42AM EDT | 2022-07-22 | 66.30 | 55.15 | 64.05 | -0.52 | -0.78% | 1 | 32 | 67.97% |
TSLA220729P00745000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 68.80 | 64.25 | 73.25 | -13.50 | -16.40% | 5 | 33 | 70.86% |
TSLA220819P00745000 | 2022-06-23 3:18PM EDT | 2022-08-19 | 87.71 | 82.90 | 86.35 | -16.34 | -15.70% | 3 | 49 | 69.85% |