Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.80 (+1.14%) Hang Seng
18,079.61 -150.59 (-0.83%) FTSE 100
8,278.73 +47.68 (+0.58%) Bitcoin USD
68,622.38 +319.38 (+0.47%) CMC Crypto 200
1,442.89 +14.32 (+1.00%)
Direxion Daily TSLA Bear 1X Shares (TSLS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240621C00009000 | 2024-04-24 11:36AM EDT | 9.00 | 18.12 | 13.50 | 16.30 | 0.00 | - | 1 | 1 | 279.69% |
| TSLS240621C00010000 | 2023-11-29 11:21AM EDT | 10.00 | 8.90 | 8.50 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLS240621C00011000 | 2023-10-26 1:35PM EDT | 11.00 | 12.40 | 8.90 | 9.50 | 0.00 | - | - | 28 | 0.00% |
| TSLS240621C00012000 | 2023-10-26 11:56AM EDT | 12.00 | 11.30 | 7.90 | 8.60 | 0.00 | - | - | 0 | 0.00% |
| TSLS240621C00013000 | 2023-11-28 2:37PM EDT | 13.00 | 6.70 | 5.50 | 6.70 | 0.00 | - | 2 | 23 | 0.00% |
| TSLS240621C00014000 | 2024-04-16 9:35AM EDT | 14.00 | 14.88 | 10.50 | 10.70 | 0.00 | - | 121 | 134 | 237.31% |
| TSLS240621C00015000 | 2023-12-13 2:31PM EDT | 15.00 | 6.00 | 6.30 | 7.10 | 0.00 | - | - | 33 | 0.00% |
| TSLS240621C00016000 | 2024-05-23 10:24AM EDT | 16.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLS240621C00019000 | 2024-04-12 12:50PM EDT | 19.00 | 7.30 | 4.50 | 6.60 | 0.00 | - | 1 | 6 | 129.79% |
| TSLS240621C00020000 | 2024-05-21 3:46PM EDT | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| TSLS240621C00021000 | 2024-05-23 10:24AM EDT | 21.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSLS240621C00022000 | 2024-05-29 2:06PM EDT | 22.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TSLS240621C00023000 | 2024-05-30 3:34PM EDT | 23.00 | 1.34 | 0.00 | 0.00 | -0.11 | -7.59% | 42 | 91 | 0.00% |
| TSLS240621C00024000 | 2024-05-30 11:03AM EDT | 24.00 | 1.10 | 0.00 | 0.00 | -0.05 | -4.35% | 1 | 106 | 3.13% |
| TSLS240621C00025000 | 2024-05-30 1:27PM EDT | 25.00 | 0.62 | 0.00 | 0.00 | -0.03 | -4.62% | 12 | 63 | 6.25% |
| TSLS240621C00026000 | 2024-05-30 3:49PM EDT | 26.00 | 0.35 | 0.00 | 0.00 | -0.05 | -12.50% | 2 | 155 | 12.50% |
| TSLS240621C00027000 | 2024-05-28 3:43PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 12.50% |
| TSLS240621C00028000 | 2024-05-28 2:00PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 12.50% |
| TSLS240621C00029000 | 2024-05-29 3:43PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TSLS240621C00030000 | 2024-05-29 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 513 | 25.00% |
| TSLS240621C00031000 | 2024-05-21 9:30AM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| TSLS240621C00032000 | 2024-04-24 10:31AM EDT | 32.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | - | 1 | 104.69% |
| TSLS240621C00033000 | 2024-05-16 11:38AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSLS240621C00035000 | 2024-05-28 10:58AM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 50.00% |
| TSLS240621C00040000 | 2024-04-23 10:07AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 155 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240621P00013000 | 2023-12-19 12:24PM EDT | 13.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 188.67% |
| TSLS240621P00015000 | 2023-10-19 1:43PM EDT | 15.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 2 | 2 | 181.84% |
| TSLS240621P00017000 | 2024-04-30 9:55AM EDT | 17.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 3 | 117.97% |
| TSLS240621P00018000 | 2024-05-23 9:33AM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TSLS240621P00019000 | 2024-04-18 2:27PM EDT | 19.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 2 | 18 | 59.96% |
| TSLS240621P00020000 | 2024-05-22 10:45AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TSLS240621P00021000 | 2024-05-28 3:27PM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TSLS240621P00022000 | 2024-05-30 10:48AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | -0.40 | -53.33% | 4 | 18 | 6.25% |
| TSLS240621P00023000 | 2024-05-30 3:34PM EDT | 23.00 | 0.75 | 0.00 | 0.00 | +0.10 | +15.38% | 28 | 44 | 3.13% |
| TSLS240621P00024000 | 2024-05-24 2:04PM EDT | 24.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSLS240621P00025000 | 2024-05-28 9:45AM EDT | 25.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| TSLS240621P00026000 | 2024-04-22 10:20AM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLS240621P00027000 | 2024-05-22 1:34PM EDT | 27.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| TSLS240621P00029000 | 2024-05-29 9:33AM EDT | 29.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLS240621P00030000 | 2024-04-25 10:53AM EDT | 30.00 | 4.10 | 6.10 | 8.30 | 0.00 | - | 1 | 2 | 111.62% |
| TSLS240621P00031000 | 2024-05-23 9:30AM EDT | 31.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLS240621P00035000 | 2024-02-20 1:02PM EDT | 35.00 | 11.49 | 9.00 | 9.70 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.