Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220715C00850000 | 2022-01-05 4:22PM EDT | 2022-07-15 | 321.00 | 317.45 | 330.45 | -45.27 | -12.36% | 8 | 55 | 643.24% |
TSLA220916C00850000 | 2022-01-05 3:51PM EDT | 2022-09-16 | 362.82 | 341.15 | 347.60 | -32.45 | -8.21% | 3 | 933 | 315.04% |
TSLA230120C00850000 | 2022-01-05 4:43PM EDT | 2023-01-20 | 389.30 | 381.50 | 389.00 | -46.23 | -10.61% | 42 | 2,843 | 220.57% |
TSLA230317C00850000 | 2022-01-04 1:52PM EDT | 2023-03-17 | 463.72 | 395.50 | 407.70 | 0.00 | - | 10 | 2,094 | 204.64% |
TSLA230616C00850000 | 2022-01-04 2:08PM EDT | 2023-06-16 | 487.24 | 416.50 | 433.45 | 0.00 | - | 20 | 1,459 | 187.92% |
TSLA240119C00850000 | 2022-01-05 4:04PM EDT | 2024-01-19 | 484.51 | 472.00 | 483.95 | -85.49 | -15.00% | 12 | 572 | 170.64% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220715P00850000 | 2022-01-05 1:53PM EDT | 2022-07-15 | 69.15 | 78.25 | 81.55 | +1.50 | +2.22% | 3 | 435 | 0.00% |
TSLA220916P00850000 | 2022-01-05 4:57PM EDT | 2022-09-16 | 99.50 | 99.25 | 102.55 | +8.50 | +9.34% | 461 | 1,692 | 0.00% |
TSLA230120P00850000 | 2022-01-05 4:46PM EDT | 2023-01-20 | 135.70 | 130.55 | 141.05 | +8.85 | +6.98% | 10 | 1,925 | 0.00% |
TSLA230317P00850000 | 2022-01-05 4:33PM EDT | 2023-03-17 | 150.00 | 149.00 | 151.85 | +8.55 | +6.04% | 2 | 1,549 | 0.00% |
TSLA230616P00850000 | 2022-01-05 10:30AM EDT | 2023-06-16 | 164.64 | 165.50 | 178.30 | +0.57 | +0.35% | 2 | 381 | 26.69% |
TSLA240119P00850000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 206.05 | 206.10 | 220.05 | -2.10 | -1.01% | 11 | 785 | 34.13% |