Singapore markets close in 8 minutes
Straits Times Index
3,261.45 -3.08 (-0.09%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,537.81 +223.95 (+1.22%) FTSE 100
8,360.67 +6.62 (+0.08%) Bitcoin USD
61,364.43 -762.89 (-1.23%) CMC Crypto 200
1,324.00 +23.90 (+1.84%)
Direxion Daily TSLA Bear 1X Shares (TSLS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240517C00015000 | 2024-04-25 3:02PM EDT | 15.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLS240517C00018000 | 2024-04-25 3:01PM EDT | 18.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLS240517C00019000 | 2024-05-06 10:03AM EDT | 19.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLS240517C00020000 | 2024-05-07 9:45AM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLS240517C00021000 | 2024-05-01 3:00PM EDT | 21.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLS240517C00022000 | 2024-05-06 10:16AM EDT | 22.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLS240517C00023000 | 2024-05-08 3:51PM EDT | 23.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLS240517C00024000 | 2024-05-08 3:35PM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLS240517C00025000 | 2024-05-08 1:43PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TSLS240517C00026000 | 2024-05-08 10:56AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLS240517C00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLS240517C00028000 | 2024-05-07 10:40AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLS240517C00029000 | 2024-05-08 10:50AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLS240517C00030000 | 2024-05-07 10:09AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLS240517C00031000 | 2024-05-08 10:01AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLS240517C00032000 | 2024-05-08 1:40PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLS240517C00033000 | 2024-04-29 10:50AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLS240517C00034000 | 2024-05-02 1:49PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLS240517C00035000 | 2024-05-06 3:49PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLS240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240517P00017000 | 2024-05-02 3:58PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLS240517P00018000 | 2024-05-02 10:45AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLS240517P00019000 | 2024-05-03 10:38AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLS240517P00020000 | 2024-05-02 3:58PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLS240517P00021000 | 2024-05-08 11:40AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLS240517P00022000 | 2024-05-08 1:03PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLS240517P00023000 | 2024-05-07 3:43PM EDT | 23.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLS240517P00024000 | 2024-05-08 11:49AM EDT | 24.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLS240517P00025000 | 2024-05-03 11:43AM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLS240517P00026000 | 2024-04-26 10:17AM EDT | 26.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLS240517P00027000 | 2024-05-02 10:00AM EDT | 27.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLS240517P00028000 | 2024-04-30 10:26AM EDT | 28.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLS240517P00029000 | 2024-05-01 9:34AM EDT | 29.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLS240517P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLS240517P00031000 | 2024-04-30 11:11AM EDT | 31.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLS240517P00032000 | 2024-04-23 9:58AM EDT | 32.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLS240517P00035000 | 2024-04-23 3:26PM EDT | 35.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLS240517P00040000 | 2024-04-23 3:26PM EDT | 40.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.