Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00755000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 18.07 | 17.90 | 18.50 | +8.07 | +80.70% | 1,746 | 1,005 | 63.53% |
TSLA220708C00755000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 29.57 | 29.15 | 31.05 | +9.67 | +48.59% | 133 | 678 | 65.89% |
TSLA220715C00755000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 37.92 | 38.00 | 38.90 | +10.82 | +39.93% | 524 | 477 | 65.69% |
TSLA220722C00755000 | 2022-06-24 3:27PM EDT | 2022-07-22 | 44.25 | 45.95 | 49.65 | +8.75 | +24.65% | 22 | 47 | 68.38% |
TSLA220729C00755000 | 2022-06-24 3:56PM EDT | 2022-07-29 | 55.00 | 55.05 | 60.70 | +17.25 | +45.70% | 9 | 20 | 72.23% |
TSLA220819C00755000 | 2022-06-24 3:49PM EDT | 2022-08-19 | 71.90 | 72.10 | 74.10 | +11.00 | +18.06% | 47 | 72 | 70.33% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00755000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 36.18 | 34.95 | 36.60 | -22.95 | -38.81% | 115 | 111 | 62.76% |
TSLA220708P00755000 | 2022-06-24 2:05PM EDT | 2022-07-08 | 49.93 | 46.35 | 48.75 | -25.77 | -34.04% | 10 | 30 | 65.14% |
TSLA220715P00755000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 56.00 | 54.70 | 57.85 | -20.05 | -26.36% | 53 | 199 | 65.62% |
TSLA220722P00755000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 64.89 | 60.15 | 69.40 | -15.76 | -19.54% | 29 | 13 | 67.28% |
TSLA220729P00755000 | 2022-06-24 10:33AM EDT | 2022-07-29 | 75.00 | 70.60 | 75.15 | -25.50 | -25.37% | 1 | 11 | 69.07% |
TSLA220819P00755000 | 2022-06-24 1:01PM EDT | 2022-08-19 | 90.70 | 88.50 | 92.55 | -19.25 | -17.51% | 3 | 26 | 69.94% |