714.93 -4.06 (-0.56%)
Pre-market: 6:47AM EDT
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA210618C02400000 | 2020-08-28 12:43PM EDT | 2021-06-18 | 555.12 | 520.60 | 537.00 | +26.91 | +5.09% | 12 | 459 | 710.38% |
TSLA210716C02400000 | 2020-08-27 12:29PM EDT | 2021-07-16 | 543.00 | 541.00 | 559.00 | 0.00 | - | 9 | 4 | 611.20% |
TSLA210917C02400000 | 2020-08-28 10:59AM EDT | 2021-09-17 | 641.30 | 587.50 | 606.50 | +31.30 | +5.13% | 3 | 100 | 517.47% |
TSLA220121C02400000 | 2020-08-28 2:08PM EDT | 2022-01-21 | 702.47 | 671.00 | 690.00 | +8.51 | +1.23% | 12 | 338 | 498.55% |
TSLA220318C02400000 | 2020-08-27 2:01PM EDT | 2022-03-18 | 728.68 | 706.50 | 725.50 | 0.00 | - | 3 | 7 | 638.87% |
TSLA220617C02400000 | 2020-08-28 3:39PM EDT | 2022-06-17 | 778.00 | 757.50 | 777.00 | +1.60 | +0.21% | 3 | 394 | 0.00% |
TSLA220916C02400000 | 2020-08-28 12:49PM EDT | 2022-09-16 | 830.00 | 804.00 | 823.50 | +14.62 | +1.79% | 5 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA210618P02400000 | 2020-08-28 9:53AM EDT | 2021-06-18 | 681.76 | 700.50 | 719.00 | -92.89 | -11.99% | 3 | 6 | 0.00% |
TSLA210917P02400000 | 2020-08-24 11:34AM EDT | 2021-09-17 | 842.00 | 767.50 | 786.00 | 0.00 | - | 3 | 18 | 0.00% |
TSLA220121P02400000 | 2020-08-28 3:29PM EDT | 2022-01-21 | 870.00 | 847.50 | 867.00 | +29.88 | +3.56% | 12 | 14 | 0.00% |
TSLA220617P02400000 | 2020-08-27 12:11PM EDT | 2022-06-17 | 900.00 | 930.00 | 949.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA220916P02400000 | 2020-08-28 12:32PM EDT | 2022-09-16 | 968.00 | 973.50 | 993.50 | +8.00 | +0.83% | 2 | 5 | 0.00% |