Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00795000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 6.80 | 6.60 | 6.95 | +3.25 | +91.55% | 1,311 | 786 | 66.73% |
TSLA220708C00795000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 15.61 | 15.20 | 16.95 | +7.26 | +86.95% | 106 | 584 | 66.39% |
TSLA220715C00795000 | 2022-06-24 3:43PM EDT | 2022-07-15 | 21.60 | 22.60 | 23.40 | +5.50 | +34.16% | 75 | 275 | 64.81% |
TSLA220722C00795000 | 2022-06-24 3:57PM EDT | 2022-07-22 | 30.62 | 30.05 | 35.20 | +7.59 | +32.96% | 4 | 37 | 68.64% |
TSLA220729C00795000 | 2022-06-24 3:45PM EDT | 2022-07-29 | 37.99 | 33.95 | 42.15 | +7.69 | +25.38% | 10 | 40 | 67.47% |
TSLA220805C00795000 | 2022-06-24 10:25AM EDT | 2022-08-05 | 41.05 | 38.90 | 48.70 | +41.05 | - | 30 | - | 67.45% |
TSLA220819C00795000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 54.95 | 55.10 | 56.75 | +54.95 | - | 80 | 34 | 69.04% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00795000 | 2022-06-24 3:53PM EDT | 2022-07-01 | 66.00 | 62.65 | 67.30 | -24.50 | -27.07% | 15 | 71 | 67.93% |
TSLA220708P00795000 | 2022-06-24 3:04PM EDT | 2022-07-08 | 77.70 | 71.60 | 74.65 | -4.61 | -5.60% | 3 | 14 | 64.66% |
TSLA220715P00795000 | 2022-06-24 1:46PM EDT | 2022-07-15 | 83.54 | 79.05 | 81.20 | -15.98 | -16.06% | 3 | 110 | 63.61% |
TSLA220722P00795000 | 2022-06-21 9:41AM EDT | 2022-07-22 | 122.35 | 86.45 | 93.70 | 0.00 | - | 1 | 6 | 68.08% |
TSLA220729P00795000 | 2022-06-24 1:37PM EDT | 2022-07-29 | 98.10 | 91.15 | 98.25 | -3.57 | -3.51% | 5 | 7 | 66.06% |
TSLA220819P00795000 | 2022-06-24 1:46PM EDT | 2022-08-19 | 114.38 | 110.45 | 115.85 | +114.38 | - | 9 | 4 | 68.47% |