Callsfor23 April 2021
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
TSLA210423C01000000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.21 | 0.20 | 0.22 | -0.27 | -56.25% | 1,984 | 3,669 | 94.14% |
TSLA210430C01000000 | 2021-04-16 3:59PM EDT | 2021-04-30 | 1.62 | 1.60 | 1.62 | -0.78 | -32.50% | 1,520 | 2,738 | 85.03% |
TSLA210507C01000000 | 2021-04-16 3:56PM EDT | 2021-05-07 | 2.77 | 2.50 | 2.95 | -0.80 | -22.41% | 292 | 805 | 75.44% |
TSLA210514C01000000 | 2021-04-16 3:38PM EDT | 2021-05-14 | 3.50 | 3.55 | 4.00 | -0.95 | -21.35% | 56 | 484 | 69.34% |
TSLA210521C01000000 | 2021-04-16 3:58PM EDT | 2021-05-21 | 4.93 | 4.80 | 5.00 | -0.77 | -13.51% | 580 | 7,152 | 65.40% |
TSLA210528C01000000 | 2021-04-16 3:53PM EDT | 2021-05-28 | 6.60 | 6.05 | 6.60 | -0.40 | -5.71% | 61 | 217 | 63.20% |
TSLA210618C01000000 | 2021-04-16 3:58PM EDT | 2021-06-18 | 11.40 | 11.30 | 11.65 | -0.95 | -7.69% | 3,544 | 41,104 | 60.08% |
TSLA210716C01000000 | 2021-04-16 3:59PM EDT | 2021-07-16 | 21.25 | 21.00 | 21.45 | -0.95 | -4.28% | 280 | 9,919 | 60.48% |
TSLA210917C01000000 | 2021-04-16 3:56PM EDT | 2021-09-17 | 46.20 | 45.80 | 46.95 | -0.75 | -1.60% | 205 | 11,615 | 63.01% |
TSLA211217C01000000 | 2021-04-16 3:44PM EDT | 2021-12-17 | 81.50 | 80.75 | 82.85 | +1.50 | +1.88% | 32 | 1,880 | 65.86% |
TSLA220121C01000000 | 2021-04-16 3:57PM EDT | 2022-01-21 | 95.57 | 95.60 | 96.45 | -0.57 | -0.59% | 1,247 | 19,588 | 67.28% |
TSLA220318C01000000 | 2021-04-16 3:14PM EDT | 2022-03-18 | 117.22 | 114.60 | 119.20 | +0.52 | +0.45% | 53 | 5,379 | 68.90% |
TSLA220617C01000000 | 2021-04-16 2:30PM EDT | 2022-06-17 | 146.50 | 143.75 | 149.25 | -0.25 | -0.17% | 45 | 2,949 | 70.41% |
TSLA220916C01000000 | 2021-04-16 3:34PM EDT | 2022-09-16 | 170.58 | 170.50 | 175.20 | -1.42 | -0.83% | 23 | 4,536 | 71.42% |
TSLA230120C01000000 | 2021-04-16 3:59PM EDT | 2023-01-20 | 203.50 | 200.00 | 205.00 | +0.84 | +0.41% | 136 | 6,587 | 71.66% |
TSLA230317C01000000 | 2021-04-16 3:59PM EDT | 2023-03-17 | 217.00 | 210.20 | 219.00 | +0.82 | +0.38% | 76 | 8,108 | 71.73% |