Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,488.24 +586.50 (+0.96%) CMC Crypto 200
1,276.27 -7.56 (-0.59%)
Tradr TSLA Bear Daily ETF (TSLQ)
NasdaqGM - NasdaqGM Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ240719C00020000 | 2024-06-18 3:37PM EDT | 20.00 | 14.53 | 11.70 | 12.40 | 0.00 | - | - | 13 | 105.86% |
| TSLQ240719C00027000 | 2024-06-11 9:30AM EDT | 27.00 | 10.10 | 5.10 | 5.80 | 0.00 | - | 2 | 6 | 75.59% |
| TSLQ240719C00028000 | 2024-06-28 12:16PM EDT | 28.00 | 4.65 | 4.50 | 5.30 | -4.15 | -47.16% | 6 | 2 | 86.13% |
| TSLQ240719C00029000 | 2024-06-10 9:30AM EDT | 29.00 | 7.80 | 3.60 | 4.30 | 0.00 | - | 2 | 6 | 75.20% |
| TSLQ240719C00030000 | 2024-05-29 9:30AM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLQ240719C00031000 | 2024-06-28 9:59AM EDT | 31.00 | 2.20 | 2.30 | 3.00 | -1.30 | -37.14% | 2 | 37 | 72.31% |
| TSLQ240719C00032000 | 2024-06-28 3:54PM EDT | 32.00 | 2.05 | 1.60 | 2.15 | -0.30 | -12.77% | 38 | 4 | 63.18% |
| TSLQ240719C00035000 | 2024-06-26 2:41PM EDT | 35.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 12 | 18 | 50.20% |
| TSLQ240719C00036000 | 2024-06-28 9:52AM EDT | 36.00 | 0.65 | 0.00 | 0.80 | -0.12 | -15.58% | 2 | 10 | 53.91% |
| TSLQ240719C00037000 | 2024-06-26 10:28AM EDT | 37.00 | 0.73 | 0.00 | 0.60 | 0.00 | - | 5 | 7 | 55.86% |
| TSLQ240719C00038000 | 2024-06-24 3:34PM EDT | 38.00 | 0.30 | 0.00 | 0.55 | -0.55 | -64.71% | 2 | 12 | 61.04% |
| TSLQ240719C00039000 | 2024-06-27 11:07AM EDT | 39.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 73.54% |
| TSLQ240719C00040000 | 2024-06-17 3:13PM EDT | 40.00 | 0.68 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 65.43% |
| TSLQ240719C00041000 | 2024-06-24 2:35PM EDT | 41.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 68.36% |
| TSLQ240719C00042000 | 2024-06-24 2:36PM EDT | 42.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 70.70% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ240719P00029000 | 2024-06-27 11:17AM EDT | 29.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 70.22% |
| TSLQ240719P00030000 | 2024-06-26 3:38PM EDT | 30.00 | 0.94 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 72.41% |
| TSLQ240719P00031000 | 2024-06-26 1:50PM EDT | 31.00 | 1.20 | 1.35 | 1.60 | 0.00 | - | 3 | 2 | 65.53% |
| TSLQ240719P00032000 | 2024-06-28 1:45PM EDT | 32.00 | 1.85 | 1.85 | 2.00 | +0.15 | +8.82% | 32 | 23 | 64.16% |
| TSLQ240719P00033000 | 2024-06-27 3:59PM EDT | 33.00 | 2.40 | 2.35 | 2.65 | 0.00 | - | 1 | 15 | 64.26% |
| TSLQ240719P00034000 | 2024-06-21 11:22AM EDT | 34.00 | 1.83 | 2.85 | 3.40 | 0.00 | - | 6 | 31 | 63.38% |
| TSLQ240719P00035000 | 2024-06-25 10:27AM EDT | 35.00 | 2.50 | 3.40 | 4.70 | 0.00 | - | 1 | 10 | 71.14% |
| TSLQ240719P00036000 | 2024-06-13 9:43AM EDT | 36.00 | 4.05 | 4.30 | 4.90 | 0.00 | - | 5 | 0 | 62.21% |
| TSLQ240719P00037000 | 2024-06-25 10:21AM EDT | 37.00 | 4.00 | 5.10 | 5.70 | 0.00 | - | 10 | 11 | 60.35% |
| TSLQ240719P00044000 | 2024-06-11 9:30AM EDT | 44.00 | 8.40 | 11.70 | 12.40 | 0.00 | - | - | 2 | 63.28% |
© 2024 Yahoo. All rights reserved.