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
61,462.45 +405.79 (+0.66%) CMC Crypto 200
1,275.65 -8.18 (-0.64%)
Tradr TSLA Bear Daily ETF (TSLQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ240920C00020000 | 2024-04-05 3:35PM EDT | 20.00 | 21.09 | 13.80 | 17.80 | 0.00 | - | 10 | 10 | 180.47% |
| TSLQ240920C00025000 | 2024-05-23 1:27PM EDT | 25.00 | 13.00 | 10.50 | 13.00 | 0.00 | - | - | 1 | 146.97% |
| TSLQ240920C00027000 | 2024-05-02 12:29PM EDT | 27.00 | 9.65 | 9.70 | 13.00 | 0.00 | - | 1 | 0 | 157.89% |
| TSLQ240920C00029000 | 2024-04-23 11:05AM EDT | 29.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| TSLQ240920C00030000 | 2024-06-18 3:46PM EDT | 30.00 | 8.08 | 5.40 | 8.30 | 0.00 | - | 1 | 3 | 99.44% |
| TSLQ240920C00031000 | 2024-05-31 12:33PM EDT | 31.00 | 9.00 | 4.90 | 7.90 | 0.00 | - | 1 | 3 | 99.37% |
| TSLQ240920C00032000 | 2024-06-28 12:34PM EDT | 32.00 | 5.70 | 4.50 | 7.30 | -0.99 | -14.80% | 5 | 2 | 98.00% |
| TSLQ240920C00033000 | 2024-05-06 9:38AM EDT | 33.00 | 4.85 | 6.20 | 10.40 | 0.00 | - | 2 | 21 | 145.24% |
| TSLQ240920C00034000 | 2024-03-13 3:11PM EDT | 34.00 | 8.09 | 6.00 | 10.20 | 0.00 | - | - | 1 | 147.61% |
| TSLQ240920C00035000 | 2024-06-24 11:14AM EDT | 35.00 | 5.68 | 3.30 | 6.10 | 0.00 | - | 1 | 65 | 96.51% |
| TSLQ240920C00036000 | 2024-06-21 9:30AM EDT | 36.00 | 5.50 | 2.95 | 5.90 | 0.00 | - | 1 | 75 | 97.31% |
| TSLQ240920C00037000 | 2024-06-20 9:30AM EDT | 37.00 | 5.00 | 2.70 | 5.60 | 0.00 | - | 5 | 239 | 97.78% |
| TSLQ240920C00038000 | 2024-06-06 2:58PM EDT | 38.00 | 5.10 | 2.40 | 5.30 | 0.00 | - | 1 | 13 | 97.49% |
| TSLQ240920C00039000 | 2024-06-18 11:21AM EDT | 39.00 | 4.21 | 2.10 | 3.90 | 0.00 | - | 2 | 61 | 87.60% |
| TSLQ240920C00040000 | 2024-06-26 11:11AM EDT | 40.00 | 3.30 | 1.90 | 3.60 | 0.00 | - | 4 | 323 | 87.38% |
| TSLQ240920C00041000 | 2024-05-16 10:29AM EDT | 41.00 | 5.10 | 3.40 | 5.00 | 0.00 | - | 178 | 183 | 115.92% |
| TSLQ240920C00042000 | 2024-06-18 3:46PM EDT | 42.00 | 3.34 | 1.55 | 3.30 | 0.00 | - | 1 | 185 | 89.11% |
| TSLQ240920C00043000 | 2024-05-10 1:39PM EDT | 43.00 | 2.65 | 2.25 | 6.10 | 0.00 | - | 1 | 26 | 122.95% |
| TSLQ240920C00044000 | 2024-04-23 10:37AM EDT | 44.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSLQ240920C00045000 | 2024-06-27 11:13AM EDT | 45.00 | 1.91 | 1.00 | 3.60 | 0.00 | - | 2 | 47 | 96.78% |
| TSLQ240920C00046000 | 2024-06-11 11:48AM EDT | 46.00 | 5.00 | 0.60 | 3.60 | 0.00 | - | 10 | 11 | 96.00% |
| TSLQ240920C00047000 | 2024-05-16 9:35AM EDT | 47.00 | 3.00 | 1.10 | 5.00 | 0.00 | - | 19 | 20 | 116.55% |
| TSLQ240920C00048000 | 2024-06-13 11:33AM EDT | 48.00 | 2.00 | 0.35 | 3.30 | 0.00 | - | 1 | 1 | 96.19% |
| TSLQ240920C00049000 | 2024-04-23 9:50AM EDT | 49.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TSLQ240920C00050000 | 2024-06-28 12:36PM EDT | 50.00 | 1.20 | 0.55 | 1.50 | -0.55 | -31.43% | 26 | 52 | 83.35% |
| TSLQ240920C00055000 | 2024-06-26 9:30AM EDT | 55.00 | 1.05 | 0.40 | 2.60 | 0.00 | - | 2 | 64 | 105.91% |
| TSLQ240920C00060000 | 2024-05-24 9:30AM EDT | 60.00 | 1.70 | 0.00 | 2.60 | 0.00 | - | 2 | 5 | 110.99% |
| TSLQ240920C00065000 | 2024-05-22 9:30AM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ240920P00020000 | 2024-01-25 11:50AM EDT | 20.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 99.41% |
| TSLQ240920P00022000 | 2024-06-18 9:30AM EDT | 22.00 | 0.95 | 0.00 | 2.90 | 0.00 | - | 2 | 4 | 97.56% |
| TSLQ240920P00023000 | 2024-06-13 9:30AM EDT | 23.00 | 1.20 | 0.30 | 3.20 | 0.00 | - | 2 | 2 | 97.56% |
| TSLQ240920P00024000 | 2024-06-14 9:30AM EDT | 24.00 | 1.40 | 0.45 | 3.00 | 0.00 | - | 2 | 2 | 88.96% |
| TSLQ240920P00026000 | 2024-06-14 9:30AM EDT | 26.00 | 2.00 | 1.15 | 4.10 | 0.00 | - | - | 2 | 92.87% |
| TSLQ240920P00027000 | 2024-04-18 9:30AM EDT | 27.00 | 2.33 | 0.00 | 3.70 | 0.00 | - | 1 | 10 | 68.85% |
| TSLQ240920P00028000 | 2024-06-21 9:30AM EDT | 28.00 | 2.20 | 1.95 | 4.90 | 0.00 | - | 2 | 5 | 91.55% |
| TSLQ240920P00029000 | 2024-06-21 9:30AM EDT | 29.00 | 2.65 | 2.40 | 5.30 | 0.00 | - | 1 | 8 | 90.50% |
| TSLQ240920P00030000 | 2024-06-17 12:06PM EDT | 30.00 | 3.50 | 3.20 | 4.80 | 0.00 | - | 10 | 16 | 84.18% |
| TSLQ240920P00032000 | 2024-05-10 10:14AM EDT | 32.00 | 1.60 | 2.10 | 5.90 | 0.00 | - | 3 | 10 | 65.85% |
| TSLQ240920P00033000 | 2024-05-17 12:02PM EDT | 33.00 | 4.50 | 3.30 | 7.00 | 0.00 | - | 1 | 0 | 75.20% |
| TSLQ240920P00034000 | 2024-06-12 9:30AM EDT | 34.00 | 4.70 | 5.00 | 8.00 | 0.00 | - | 1 | 7 | 87.18% |
| TSLQ240920P00035000 | 2024-05-08 12:51PM EDT | 35.00 | 3.12 | 3.60 | 7.40 | 0.00 | - | 6 | 9 | 59.91% |
| TSLQ240920P00036000 | 2024-05-10 12:16PM EDT | 36.00 | 2.98 | 4.20 | 7.90 | 0.00 | - | 10 | 11 | 57.42% |
| TSLQ240920P00037000 | 2024-05-16 9:33AM EDT | 37.00 | 5.60 | 5.40 | 9.00 | 0.00 | - | - | 21 | 64.75% |
| TSLQ240920P00038000 | 2024-05-16 9:34AM EDT | 38.00 | 6.30 | 5.90 | 9.90 | 0.00 | - | 1 | 2 | 63.89% |
| TSLQ240920P00039000 | 2024-04-29 10:47AM EDT | 39.00 | 7.11 | 6.90 | 10.00 | 0.00 | - | 1 | 4 | 59.62% |
| TSLQ240920P00040000 | 2024-05-16 9:35AM EDT | 40.00 | 7.60 | 7.60 | 11.00 | 0.00 | - | 3 | 7 | 60.38% |
| TSLQ240920P00041000 | 2024-05-16 9:34AM EDT | 41.00 | 8.00 | 8.30 | 11.60 | 0.00 | - | 12 | 7 | 56.40% |
| TSLQ240920P00042000 | 2024-05-08 12:51PM EDT | 42.00 | 7.35 | 9.10 | 12.00 | 0.00 | - | 6 | 4 | 80.96% |
| TSLQ240920P00045000 | 2024-05-16 9:34AM EDT | 45.00 | 11.10 | 10.40 | 14.90 | 0.00 | - | - | 2 | 88.75% |
| TSLQ240920P00047000 | 2024-05-16 9:33AM EDT | 47.00 | 12.60 | 12.60 | 16.50 | 0.00 | - | - | 2 | 86.30% |
© 2024 Yahoo. All rights reserved.