Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701C00980000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 0.06 | 0.05 | 0.07 | 0.00 | - | 33 | 155 | 72.85% |
TSLA220708C00980000 | 2022-06-24 3:40PM EDT | 2022-07-08 | 0.57 | 0.51 | 0.64 | +0.11 | +23.91% | 120 | 203 | 66.75% |
TSLA220715C00980000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 1.47 | 1.40 | 1.62 | +0.31 | +26.72% | 79 | 156 | 63.26% |
TSLA220722C00980000 | 2022-06-24 3:45PM EDT | 2022-07-22 | 2.80 | 2.44 | 3.50 | +0.63 | +29.03% | 24 | 44 | 62.11% |
TSLA220729C00980000 | 2022-06-24 2:29PM EDT | 2022-07-29 | 5.40 | 1.00 | 6.30 | +1.02 | +23.29% | 4 | 7 | 57.97% |
TSLA220819C00980000 | 2022-06-24 3:45PM EDT | 2022-08-19 | 13.20 | 12.80 | 14.00 | +2.75 | +26.32% | 807 | 1,460 | 63.80% |
TSLA220916C00980000 | 2022-06-24 3:49PM EDT | 2022-09-16 | 22.48 | 22.50 | 24.00 | +5.48 | +32.24% | 4 | 237 | 62.57% |
TSLA221021C00980000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 35.95 | 34.65 | 37.75 | +2.95 | +8.94% | 5 | 390 | 62.47% |
TSLA221118C00980000 | 2022-06-24 2:10PM EDT | 2022-11-18 | 46.35 | 44.65 | 48.70 | +5.90 | +14.59% | 3 | 44 | 62.79% |
TSLA221216C00980000 | 2022-06-24 12:25PM EDT | 2022-12-16 | 53.10 | 53.95 | 57.80 | -2.41 | -4.34% | 3 | 542 | 62.61% |
TSLA230120C00980000 | 2022-06-24 2:08PM EDT | 2023-01-20 | 64.67 | 63.60 | 70.30 | +8.22 | +14.56% | 14 | 1,692 | 62.54% |
TSLA230317C00980000 | 2022-06-24 1:53PM EDT | 2023-03-17 | 83.00 | 81.75 | 88.85 | +13.60 | +19.60% | 1 | 42 | 63.23% |
TSLA230616C00980000 | 2022-06-24 11:34AM EDT | 2023-06-16 | 107.85 | 105.40 | 116.30 | -4.95 | -4.39% | 4 | 66 | 63.54% |
TSLA230915C00980000 | 2022-06-21 11:41AM EDT | 2023-09-15 | 129.78 | 125.50 | 144.00 | 0.00 | - | 2 | 7 | 64.09% |
TSLA240119C00980000 | 2022-06-23 1:28PM EDT | 2024-01-19 | 141.20 | 158.65 | 173.50 | 0.00 | - | 10 | 384 | 65.12% |
TSLA240621C00980000 | 2022-06-22 11:13AM EDT | 2024-06-21 | 193.20 | 188.50 | 207.00 | 0.00 | - | 10 | 150 | 65.49% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220701P00980000 | 2022-06-23 11:00AM EDT | 2022-07-01 | 265.40 | 238.45 | 253.10 | 0.00 | - | 2 | 2 | 123.61% |
TSLA220708P00980000 | 2022-06-22 3:22PM EDT | 2022-07-08 | 267.33 | 237.25 | 253.40 | 0.00 | - | 4 | 5 | 84.57% |
TSLA220715P00980000 | 2022-06-24 2:05PM EDT | 2022-07-15 | 248.40 | 239.00 | 254.00 | -38.90 | -13.54% | 1 | 71 | 74.73% |
TSLA220722P00980000 | 2022-06-06 1:44PM EDT | 2022-07-22 | 271.54 | 239.40 | 253.95 | 0.00 | - | 9 | 7 | 65.38% |
TSLA220729P00980000 | 2022-06-21 3:30PM EDT | 2022-07-29 | 263.41 | 239.85 | 257.10 | 0.00 | - | 1 | 2 | 63.82% |
TSLA220819P00980000 | 2022-06-23 9:30AM EDT | 2022-08-19 | 272.05 | 252.85 | 263.15 | 0.00 | - | 4 | 100 | 66.26% |
TSLA220916P00980000 | 2022-06-24 2:05PM EDT | 2022-09-16 | 266.21 | 257.80 | 271.20 | -96.75 | -26.66% | 1 | 191 | 60.99% |
TSLA221021P00980000 | 2022-06-24 1:19PM EDT | 2022-10-21 | 275.17 | 268.45 | 283.15 | -64.83 | -19.07% | 1 | 19 | 60.09% |
TSLA221118P00980000 | 2022-06-22 11:01AM EDT | 2022-11-18 | 287.96 | 278.05 | 290.80 | 0.00 | - | 5 | 12 | 59.64% |
TSLA221216P00980000 | 2022-06-14 1:26PM EDT | 2022-12-16 | 340.80 | 284.05 | 298.00 | 0.00 | - | 1 | 15 | 58.40% |
TSLA230120P00980000 | 2022-06-24 11:05AM EDT | 2023-01-20 | 299.99 | 289.25 | 306.00 | -21.51 | -6.69% | 1 | 791 | 56.62% |
TSLA230317P00980000 | 2022-06-24 11:05AM EDT | 2023-03-17 | 312.99 | 304.70 | 319.50 | -19.35 | -5.82% | 1 | 13 | 56.56% |
TSLA230616P00980000 | 2022-05-26 12:48PM EDT | 2023-06-16 | 354.18 | 323.35 | 338.00 | 0.00 | - | 1 | 14 | 55.50% |
TSLA230915P00980000 | 2022-06-21 10:13AM EDT | 2023-09-15 | 365.47 | 339.75 | 354.00 | 0.00 | - | 9 | 18 | 54.63% |
TSLA240119P00980000 | 2022-06-23 12:53PM EDT | 2024-01-19 | 386.80 | 355.70 | 373.50 | 0.00 | - | 4 | 1,659 | 53.12% |
TSLA240621P00980000 | 2022-06-16 2:48PM EDT | 2024-06-21 | 445.66 | 376.50 | 395.00 | 0.00 | - | 1 | 43 | 52.28% |