CallsforApril 5, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
TSLA240405C00220000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,446 | 3,788 | 63.28% |
TSLA240412C00220000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 0.20 | 0.19 | 0.22 | -0.15 | -42.86% | 533 | 2,035 | 56.15% |
TSLA240419C00220000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.84 | 0.83 | 0.84 | -0.31 | -26.96% | 1,389 | 17,826 | 60.50% |
TSLA240426C00220000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 1.39 | 1.38 | 1.44 | -0.46 | -24.86% | 287 | 2,795 | 59.81% |
TSLA240503C00220000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 1.85 | 1.75 | 2.01 | -0.49 | -20.94% | 104 | 337 | 58.02% |
TSLA240517C00220000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.72 | 2.66 | 2.72 | -0.63 | -18.81% | 617 | 19,713 | 54.76% |
TSLA240621C00220000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 4.95 | 4.90 | 5.00 | -0.80 | -13.91% | 481 | 10,235 | 51.85% |
TSLA240719C00220000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 7.15 | 7.00 | 7.15 | -1.17 | -14.06% | 108 | 3,068 | 51.92% |
TSLA240816C00220000 | 2024-03-28 3:55PM EDT | 2024-08-16 | 8.97 | 8.95 | 9.05 | -1.22 | -11.97% | 43 | 3,659 | 51.72% |
TSLA240920C00220000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 11.19 | 11.00 | 11.20 | -1.24 | -9.98% | 66 | 7,720 | 51.16% |
TSLA241018C00220000 | 2024-03-28 3:29PM EDT | 2024-10-18 | 13.26 | 13.05 | 13.30 | -1.44 | -9.80% | 41 | 413 | 51.84% |
TSLA241115C00220000 | 2024-03-28 3:44PM EDT | 2024-11-15 | 15.35 | 15.35 | 15.60 | -1.70 | -9.97% | 330 | 2,012 | 52.99% |
TSLA241220C00220000 | 2024-03-28 1:38PM EDT | 2024-12-20 | 18.00 | 17.40 | 17.65 | -1.15 | -6.01% | 93 | 3,880 | 52.96% |
TSLA250117C00220000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 19.35 | 19.30 | 19.40 | -1.65 | -7.86% | 81 | 7,986 | 53.37% |
TSLA250321C00220000 | 2024-03-28 1:28PM EDT | 2025-03-21 | 23.06 | 22.55 | 23.65 | -1.74 | -7.02% | 12 | 1,130 | 53.94% |
TSLA250620C00220000 | 2024-03-28 3:10PM EDT | 2025-06-20 | 28.20 | 26.95 | 28.65 | -1.90 | -6.31% | 30 | 2,465 | 54.25% |
TSLA250919C00220000 | 2024-03-28 10:51AM EDT | 2025-09-19 | 33.65 | 31.50 | 33.35 | -1.18 | -3.39% | 2 | 333 | 54.89% |
TSLA251219C00220000 | 2024-03-28 10:59AM EDT | 2025-12-19 | 36.99 | 35.90 | 37.80 | -0.21 | -0.56% | 8 | 1,874 | 55.58% |
TSLA260116C00220000 | 2024-03-28 2:36PM EDT | 2026-01-16 | 38.80 | 37.15 | 39.15 | -1.96 | -4.81% | 16 | 3,042 | 55.77% |
TSLA260618C00220000 | 2024-03-28 1:27PM EDT | 2026-06-18 | 45.45 | 44.00 | 46.30 | -1.60 | -3.40% | 17 | 2,470 | 56.98% |
TSLA261218C00220000 | 2024-03-28 3:33PM EDT | 2026-12-18 | 52.22 | 50.90 | 53.80 | -2.32 | -4.25% | 22 | 87 | 57.82% |
PutsforApril 5, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
TSLA240405P00220000 | 2024-03-27 10:15AM EDT | 2024-04-05 | 43.59 | 43.50 | 46.05 | +2.24 | +5.42% | 1 | 2 | 92.33% |
TSLA240412P00220000 | 2024-03-27 3:10PM EDT | 2024-04-12 | 40.07 | 43.35 | 46.25 | 0.00 | - | 5 | 5 | 68.02% |
TSLA240419P00220000 | 2024-03-28 3:17PM EDT | 2024-04-19 | 44.28 | 44.20 | 45.75 | +4.06 | +10.09% | 24 | 8,159 | 59.38% |
TSLA240426P00220000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 44.92 | 43.65 | 46.15 | +4.12 | +10.10% | 32 | 116 | 50.59% |
TSLA240517P00220000 | 2024-03-28 3:17PM EDT | 2024-05-17 | 45.50 | 45.45 | 46.70 | +3.40 | +8.08% | 15 | 5,195 | 53.49% |
TSLA240621P00220000 | 2024-03-27 12:18PM EDT | 2024-06-21 | 43.48 | 46.75 | 48.10 | 0.00 | - | 10 | 10,267 | 47.50% |
TSLA240719P00220000 | 2024-03-26 3:05PM EDT | 2024-07-19 | 46.00 | 48.10 | 49.45 | 0.00 | - | 7 | 2,086 | 45.98% |
TSLA240816P00220000 | 2024-03-27 11:45AM EDT | 2024-08-16 | 47.66 | 49.35 | 50.20 | 0.00 | - | 8 | 2,004 | 43.40% |
TSLA240920P00220000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 48.79 | 50.55 | 51.60 | 0.00 | - | 2 | 7,170 | 42.41% |
TSLA241018P00220000 | 2024-03-27 12:18PM EDT | 2024-10-18 | 49.18 | 51.40 | 52.85 | 0.00 | - | 21 | 86 | 42.22% |
TSLA241115P00220000 | 2024-03-26 11:48AM EDT | 2024-11-15 | 50.36 | 52.80 | 54.20 | 0.00 | - | 1 | 111 | 42.37% |
TSLA241220P00220000 | 2024-03-25 11:55AM EDT | 2024-12-20 | 56.59 | 54.50 | 55.65 | 0.00 | - | 4 | 694 | 42.19% |
TSLA250117P00220000 | 2024-03-28 1:47PM EDT | 2025-01-17 | 55.11 | 55.60 | 56.70 | +1.77 | +3.32% | 51 | 16,835 | 41.97% |
TSLA250321P00220000 | 2024-03-28 10:08AM EDT | 2025-03-21 | 57.75 | 57.80 | 59.05 | -1.70 | -2.86% | 3 | 137 | 41.72% |
TSLA250620P00220000 | 2024-03-28 3:36PM EDT | 2025-06-20 | 61.20 | 59.80 | 61.80 | +2.46 | +4.19% | 1 | 3,564 | 40.96% |
TSLA250919P00220000 | 2024-03-28 3:51PM EDT | 2025-09-19 | 63.70 | 62.30 | 65.00 | +2.61 | +4.27% | 10 | 1,434 | 41.21% |
TSLA251219P00220000 | 2024-03-27 12:36PM EDT | 2025-12-19 | 66.05 | 64.75 | 66.90 | +2.49 | +3.92% | 26 | 2,513 | 40.22% |
TSLA260116P00220000 | 2024-03-27 12:36PM EDT | 2026-01-16 | 64.33 | 65.45 | 67.65 | 0.00 | - | 11 | 4,023 | 40.16% |
TSLA260618P00220000 | 2024-03-28 1:53PM EDT | 2026-06-18 | 70.76 | 69.05 | 71.80 | +2.26 | +3.30% | 5 | 2,773 | 40.18% |
TSLA261218P00220000 | 2024-03-28 1:53PM EDT | 2026-12-18 | 73.42 | 72.45 | 75.00 | +1.32 | +1.83% | 3 | 11 | 39.07% |