Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,443.68 +202.79 (+0.32%) CMC Crypto 200
1,350.84 -9.48 (-0.70%)
Tradr TSLA Bear Daily ETF (TSLQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ240719C00027000 | 2024-06-11 9:30AM EDT | 27.00 | 10.10 | 7.60 | 8.40 | 0.00 | - | 1 | 6 | 76.66% |
| TSLQ240719C00028000 | 2024-06-10 9:30AM EDT | 28.00 | 8.80 | 6.60 | 7.50 | 0.00 | - | - | 2 | 71.00% |
| TSLQ240719C00029000 | 2024-06-10 9:30AM EDT | 29.00 | 7.80 | 5.80 | 6.50 | 0.00 | - | 2 | 6 | 67.29% |
| TSLQ240719C00030000 | 2024-05-29 9:30AM EDT | 30.00 | 7.50 | 5.00 | 5.60 | 0.00 | - | 1 | 5 | 64.70% |
| TSLQ240719C00035000 | 2024-06-21 3:31PM EDT | 35.00 | 2.10 | 2.00 | 2.25 | -0.40 | -16.00% | 12 | 12 | 60.94% |
| TSLQ240719C00036000 | 2024-06-21 3:30PM EDT | 36.00 | 1.70 | 1.60 | 1.85 | +0.15 | +9.68% | 1 | 9 | 61.18% |
| TSLQ240719C00037000 | 2024-06-21 3:07PM EDT | 37.00 | 1.42 | 1.25 | 1.50 | +0.27 | +23.48% | 8 | 2 | 61.08% |
| TSLQ240719C00038000 | 2024-06-13 9:39AM EDT | 38.00 | 1.50 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 64.40% |
| TSLQ240719C00039000 | 2024-06-21 3:31PM EDT | 39.00 | 0.76 | 0.00 | 1.85 | -1.19 | -61.03% | 2 | 1 | 63.48% |
| TSLQ240719C00040000 | 2024-06-17 3:13PM EDT | 40.00 | 0.68 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 50.98% |
| TSLQ240719C00041000 | 2024-06-11 9:58AM EDT | 41.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 67.68% |
| TSLQ240719C00042000 | 2024-06-11 12:36PM EDT | 42.00 | 1.95 | 0.00 | 1.20 | 0.00 | - | - | 1 | 70.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ240719P00029000 | 2024-06-11 9:59AM EDT | 29.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | - | 2 | 53.71% |
| TSLQ240719P00030000 | 2024-06-21 11:22AM EDT | 30.00 | 0.35 | 0.00 | 1.25 | -1.02 | -74.45% | 1 | 1 | 63.28% |
| TSLQ240719P00032000 | 2024-06-21 3:24PM EDT | 32.00 | 0.95 | 0.95 | 1.20 | -0.82 | -46.33% | 1 | 1 | 59.33% |
| TSLQ240719P00033000 | 2024-06-13 10:23AM EDT | 33.00 | 2.47 | 0.40 | 1.65 | 0.00 | - | 1 | 1 | 64.99% |
| TSLQ240719P00034000 | 2024-06-21 11:22AM EDT | 34.00 | 1.83 | 1.60 | 2.45 | -0.24 | -11.59% | 6 | 26 | 62.70% |
| TSLQ240719P00035000 | 2024-06-18 10:48AM EDT | 35.00 | 2.54 | 2.20 | 2.55 | 0.00 | - | 1 | 5 | 58.06% |
| TSLQ240719P00036000 | 2024-06-13 9:43AM EDT | 36.00 | 4.05 | 2.40 | 3.60 | 0.00 | - | 5 | 0 | 58.94% |
| TSLQ240719P00037000 | 2024-06-04 12:55PM EDT | 37.00 | 3.30 | 2.75 | 3.90 | 0.00 | - | 1 | 1 | 65.67% |
| TSLQ240719P00044000 | 2024-06-11 9:30AM EDT | 44.00 | 8.40 | 9.10 | 9.90 | 0.00 | - | - | 2 | 55.37% |
© 2024 Yahoo. All rights reserved.