Singapore markets close in 5 hours 59 minutes
Straits Times Index
3,303.14 -10.91 (-0.33%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,236.45 -399.77 (-2.04%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,269.86 +4,601.45 (+6.90%) CMC Crypto 200
1,068.03 -286.38 (-15.88%)
Direxion Daily TSLA Bull 2X Shares (TSLL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL240524C00003000 | 2024-05-07 10:22AM EDT | 3.00 | 4.94 | 4.20 | 5.20 | 0.00 | - | - | 5 | 746.88% |
| TSLL240524C00004000 | 2024-04-24 9:30AM EDT | 4.00 | 2.85 | 3.40 | 3.85 | 0.00 | - | - | 0 | 478.13% |
| TSLL240524C00004500 | 2024-05-07 2:51PM EDT | 4.50 | 3.25 | 2.68 | 3.50 | 0.00 | - | 2 | 2 | 371.88% |
| TSLL240524C00005000 | 2024-05-20 11:41AM EDT | 5.00 | 2.46 | 2.47 | 2.54 | -0.14 | -5.38% | 1 | 9 | 206.25% |
| TSLL240524C00005500 | 2024-05-20 11:06AM EDT | 5.50 | 1.95 | 1.12 | 2.64 | -0.08 | -3.94% | 7 | 47 | 538.28% |
| TSLL240524C00006000 | 2024-05-20 2:27PM EDT | 6.00 | 1.47 | 1.43 | 2.03 | -0.28 | -16.00% | 11 | 182 | 273.44% |
| TSLL240524C00006500 | 2024-05-20 3:04PM EDT | 6.50 | 1.00 | 0.92 | 1.04 | -0.25 | -20.00% | 92 | 121 | 115.63% |
| TSLL240524C00007000 | 2024-05-20 3:54PM EDT | 7.00 | 0.57 | 0.57 | 0.60 | -0.19 | -25.00% | 346 | 439 | 90.63% |
| TSLL240524C00007500 | 2024-05-20 3:59PM EDT | 7.50 | 0.26 | 0.26 | 0.27 | -0.15 | -36.59% | 1,052 | 745 | 86.33% |
| TSLL240524C00008000 | 2024-05-20 3:57PM EDT | 8.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 1,560 | 2,075 | 90.63% |
| TSLL240524C00008500 | 2024-05-20 3:35PM EDT | 8.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 833 | 2,079 | 99.22% |
| TSLL240524C00009000 | 2024-05-20 3:59PM EDT | 9.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 176 | 1,074 | 107.81% |
| TSLL240524C00009500 | 2024-05-20 3:36PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 156 | 599 | 125.00% |
| TSLL240524C00010000 | 2024-05-20 11:20AM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 23 | 290 | 184.38% |
| TSLL240524C00010500 | 2024-05-17 11:30AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 37 | 181.25% |
| TSLL240524C00011000 | 2024-05-17 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 133 | 175.00% |
| TSLL240524C00011500 | 2024-05-17 12:13PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 34 | 175.00% |
| TSLL240524C00012000 | 2024-05-16 3:46PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 187.50% |
| TSLL240524C00012500 | 2024-05-07 11:43AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 65 | 200.00% |
| TSLL240524C00013000 | 2024-05-13 2:48PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 72 | 212.50% |
| TSLL240524C00013500 | 2024-05-14 10:30AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 225.00% |
| TSLL240524C00014000 | 2024-05-14 10:56AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 333 | 237.50% |
| TSLL240524C00015000 | 2024-04-30 9:42AM EDT | 15.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 17 | 262.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL240524P00003500 | 2024-05-14 10:08AM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 64 | 337.50% |
| TSLL240524P00004000 | 2024-05-07 10:41AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 262.50% |
| TSLL240524P00004500 | 2024-05-06 10:49AM EDT | 4.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 212.50% |
| TSLL240524P00005000 | 2024-05-20 11:56AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 46 | 175.00% |
| TSLL240524P00005500 | 2024-05-17 12:45PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 104 | 150.00% |
| TSLL240524P00006000 | 2024-05-20 2:08PM EDT | 6.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 24 | 309 | 121.88% |
| TSLL240524P00006500 | 2024-05-20 3:36PM EDT | 6.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 359 | 615 | 104.69% |
| TSLL240524P00007000 | 2024-05-20 3:47PM EDT | 7.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1,662 | 1,884 | 90.63% |
| TSLL240524P00007500 | 2024-05-20 3:59PM EDT | 7.50 | 0.27 | 0.27 | 0.28 | +0.05 | +22.73% | 1,304 | 905 | 86.33% |
| TSLL240524P00008000 | 2024-05-20 3:26PM EDT | 8.00 | 0.64 | 0.60 | 0.64 | +0.14 | +28.00% | 330 | 448 | 92.19% |
| TSLL240524P00008500 | 2024-05-20 10:54AM EDT | 8.50 | 1.02 | 0.99 | 1.07 | +0.12 | +13.33% | 5 | 111 | 81.25% |
| TSLL240524P00009000 | 2024-05-17 12:42PM EDT | 9.00 | 1.54 | 1.01 | 1.57 | +0.28 | +22.22% | 10 | 61 | 139.84% |
| TSLL240524P00009500 | 2024-05-20 12:48PM EDT | 9.50 | 2.06 | 1.81 | 2.07 | +0.26 | +14.44% | 6 | 59 | 167.19% |
| TSLL240524P00010000 | 2024-05-15 2:14PM EDT | 10.00 | 2.34 | 2.50 | 2.56 | 0.00 | - | 5 | 20 | 153.13% |
| TSLL240524P00010500 | 2024-04-29 10:08AM EDT | 10.50 | 2.16 | 2.99 | 3.05 | 0.00 | - | - | 1 | 156.25% |
| TSLL240524P00011000 | 2024-04-30 11:29AM EDT | 11.00 | 2.81 | 2.90 | 3.65 | 0.00 | - | - | 1 | 293.75% |
| TSLL240524P00012000 | 2024-04-29 12:02PM EDT | 12.00 | 2.97 | 4.05 | 4.90 | 0.00 | - | - | 0 | 460.16% |
| TSLL240524P00012500 | 2024-04-29 12:02PM EDT | 12.50 | 3.42 | 4.90 | 5.20 | 0.00 | - | - | 0 | 271.88% |
© 2024 Yahoo. All rights reserved.