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
61,457.43 +444.56 (+0.73%) CMC Crypto 200
1,275.47 -8.36 (-0.65%)
Tradr TSLA Bear Daily ETF (TSLQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ241220C00020000 | 2024-06-28 10:03AM EDT | 20.00 | 13.40 | 13.50 | 16.50 | -2.40 | -15.19% | 1 | 3 | 109.89% |
| TSLQ241220C00025000 | 2024-05-09 3:25PM EDT | 25.00 | 13.50 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 144.07% |
| TSLQ241220C00030000 | 2024-05-14 10:30AM EDT | 30.00 | 9.00 | 9.40 | 13.30 | 0.00 | - | 1 | 1 | 124.81% |
| TSLQ241220C00032000 | 2024-06-05 3:17PM EDT | 32.00 | 11.50 | 7.30 | 10.50 | 0.00 | - | 1 | 0 | 103.25% |
| TSLQ241220C00033000 | 2024-05-16 9:30AM EDT | 33.00 | 11.30 | 8.60 | 12.50 | 0.00 | - | 1 | 8 | 127.52% |
| TSLQ241220C00034000 | 2024-06-28 9:41AM EDT | 34.00 | 6.50 | 6.50 | 10.00 | -1.00 | -13.33% | 1 | 2 | 103.71% |
| TSLQ241220C00035000 | 2024-06-18 9:44AM EDT | 35.00 | 7.80 | 6.20 | 9.50 | 0.00 | - | 1 | 3 | 102.81% |
| TSLQ241220C00036000 | 2024-06-21 3:09PM EDT | 36.00 | 7.10 | 5.80 | 9.20 | 0.00 | - | 1 | 5 | 102.32% |
| TSLQ241220C00038000 | 2024-06-28 12:38PM EDT | 38.00 | 4.90 | 5.20 | 7.50 | -5.00 | -50.51% | 2 | 227 | 95.78% |
| TSLQ241220C00039000 | 2024-06-28 9:30AM EDT | 39.00 | 5.80 | 4.90 | 7.20 | -3.80 | -39.58% | 2 | 132 | 95.43% |
| TSLQ241220C00040000 | 2024-06-21 12:04PM EDT | 40.00 | 7.10 | 5.00 | 6.90 | 0.00 | - | 1 | 50 | 97.23% |
| TSLQ241220C00041000 | 2024-05-17 9:37AM EDT | 41.00 | 8.90 | 6.20 | 8.40 | 0.00 | - | 24 | 251 | 115.36% |
| TSLQ241220C00043000 | 2024-05-16 2:12PM EDT | 43.00 | 8.20 | 5.50 | 9.50 | 0.00 | - | - | 99 | 122.85% |
| TSLQ241220C00044000 | 2024-06-13 11:38AM EDT | 44.00 | 6.00 | 3.70 | 6.10 | 0.00 | - | 7 | 504 | 95.70% |
| TSLQ241220C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 7.00 | 2.95 | 7.30 | 0.00 | - | 1 | 2 | 100.64% |
| TSLQ241220C00046000 | 2024-05-28 9:30AM EDT | 46.00 | 7.00 | 2.75 | 7.10 | 0.00 | - | 1 | 1 | 100.61% |
| TSLQ241220C00047000 | 2024-05-16 12:26PM EDT | 47.00 | 6.30 | 4.30 | 8.50 | 0.00 | - | 2 | 15 | 119.65% |
| TSLQ241220C00048000 | 2024-05-16 9:42AM EDT | 48.00 | 7.00 | 4.10 | 8.40 | 0.00 | - | - | 18 | 120.07% |
| TSLQ241220C00049000 | 2024-05-22 12:10PM EDT | 49.00 | 5.50 | 3.70 | 7.10 | 0.00 | - | 1 | 66 | 112.38% |
| TSLQ241220C00050000 | 2024-05-28 9:49AM EDT | 50.00 | 5.00 | 2.30 | 5.80 | 0.00 | - | 20 | 56 | 98.56% |
| TSLQ241220C00052000 | 2024-05-16 9:30AM EDT | 52.00 | 5.60 | 3.40 | 7.50 | 0.00 | - | 1 | 7 | 118.70% |
| TSLQ241220C00055000 | 2024-05-21 9:30AM EDT | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| TSLQ241220C00060000 | 2024-06-28 12:38PM EDT | 60.00 | 2.90 | 1.20 | 4.70 | -1.90 | -39.58% | 5 | 21 | 101.07% |
| TSLQ241220C00065000 | 2024-06-27 9:30AM EDT | 65.00 | 2.35 | 0.75 | 4.30 | 0.00 | - | 2 | 6 | 101.83% |
| TSLQ241220C00070000 | 2024-06-27 9:30AM EDT | 70.00 | 2.00 | 0.40 | 3.90 | 0.00 | - | 2 | 3 | 102.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ241220P00020000 | 2024-06-03 9:30AM EDT | 20.00 | 1.95 | 0.80 | 4.30 | 0.00 | - | 1 | 3 | 101.03% |
| TSLQ241220P00027000 | 2024-05-03 9:30AM EDT | 27.00 | 1.70 | 2.60 | 6.50 | 0.00 | - | 1 | 1 | 84.47% |
| TSLQ241220P00028000 | 2024-05-28 9:30AM EDT | 28.00 | 4.70 | 3.40 | 7.50 | 0.00 | - | 1 | 1 | 89.53% |
| TSLQ241220P00030000 | 2024-06-21 1:21PM EDT | 30.00 | 5.45 | 5.10 | 7.50 | 0.00 | - | 1 | 2 | 86.18% |
| TSLQ241220P00032000 | 2024-06-13 12:12PM EDT | 32.00 | 7.34 | 6.30 | 9.80 | 0.00 | - | 1 | 1 | 92.82% |
| TSLQ241220P00034000 | 2024-05-24 10:07AM EDT | 34.00 | 10.25 | 6.30 | 9.90 | 0.00 | - | 1 | 1 | 78.50% |
| TSLQ241220P00035000 | 2024-05-15 3:19PM EDT | 35.00 | 3.70 | 6.80 | 9.60 | 0.00 | - | - | 10 | 72.12% |
| TSLQ241220P00045000 | 2024-04-22 2:58PM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLQ241220P00047000 | 2024-05-16 9:30AM EDT | 47.00 | 14.90 | 14.90 | 19.50 | 0.00 | - | - | 1 | 69.41% |
© 2024 Yahoo. All rights reserved.