Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00935000 | 2022-06-28 3:59PM EDT | 2022-07-01 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 267 | 906 | 110.16% |
TSLA220708C00935000 | 2022-06-28 1:27PM EDT | 2022-07-08 | 0.31 | 0.24 | 0.32 | -0.43 | -58.11% | 382 | 378 | 74.02% |
TSLA220715C00935000 | 2022-06-28 3:50PM EDT | 2022-07-15 | 0.98 | 0.86 | 1.00 | -1.08 | -52.43% | 41 | 120 | 66.97% |
TSLA220722C00935000 | 2022-06-28 3:24PM EDT | 2022-07-22 | 2.63 | 1.76 | 3.15 | -1.92 | -42.20% | 39 | 43 | 66.65% |
TSLA220729C00935000 | 2022-06-28 2:02PM EDT | 2022-07-29 | 4.95 | 4.30 | 5.35 | -4.42 | -47.17% | 2 | 10 | 67.61% |
TSLA220805C00935000 | 2022-06-27 2:57PM EDT | 2022-08-05 | 11.04 | 6.25 | 10.80 | +11.04 | - | - | 6 | 70.34% |
TSLA220916C00935000 | 2022-06-28 3:55PM EDT | 2022-09-16 | 21.05 | 20.50 | 21.20 | -10.70 | -33.70% | 6 | 1,093 | 63.87% |
TSLA221216C00935000 | 2022-06-24 2:23PM EDT | 2022-12-16 | 64.45 | 50.35 | 51.70 | 0.00 | - | 1 | 206 | 63.01% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00935000 | 2022-06-28 11:24AM EDT | 2022-07-01 | 217.20 | 235.90 | 237.80 | +14.43 | +7.12% | 2 | 0 | 155.52% |
TSLA220708P00935000 | 2022-06-28 10:26AM EDT | 2022-07-08 | 200.00 | 236.10 | 237.95 | -3.52 | -1.73% | 1 | 1 | 56.25% |
TSLA220715P00935000 | 2022-06-21 9:56AM EDT | 2022-07-15 | 231.92 | 236.55 | 238.35 | 0.00 | - | 7 | 49 | 60.21% |
TSLA220916P00935000 | 2022-06-28 1:27PM EDT | 2022-09-16 | 249.36 | 252.45 | 255.35 | +8.89 | +3.70% | 11 | 220 | 59.46% |
TSLA221216P00935000 | 2022-06-21 1:57PM EDT | 2022-12-16 | 266.84 | 275.20 | 280.35 | 0.00 | - | 1 | 13 | 56.92% |