Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,748.05 +1,399.01 (+2.14%) CMC Crypto 200
1,363.66 -10.18 (-0.75%)
T-Rex 2X Long Tesla Daily Target ETF (TSLT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240517C00003000 | 2024-04-17 10:14AM EDT | 3.00 | 5.40 | 6.90 | 8.90 | 0.00 | - | - | 1 | 2,150.00% |
| TSLT240517C00004000 | 2024-04-23 11:24AM EDT | 4.00 | 3.50 | 6.20 | 8.00 | 0.00 | - | - | 1 | 1,975.00% |
| TSLT240517C00005000 | 2024-04-24 9:33AM EDT | 5.00 | 4.00 | 5.20 | 5.80 | 0.00 | - | 2 | 1 | 1,234.38% |
| TSLT240517C00006000 | 2024-05-14 1:37PM EDT | 6.00 | 4.40 | 4.10 | 4.80 | 0.00 | - | 2 | 0 | 984.38% |
| TSLT240517C00007000 | 2024-04-29 9:37AM EDT | 7.00 | 4.90 | 2.90 | 5.00 | 0.00 | - | 1 | 20 | 903.13% |
| TSLT240517C00008000 | 2024-05-17 3:30PM EDT | 8.00 | 2.45 | 1.35 | 3.90 | +0.30 | +13.95% | 22 | 98 | 421.88% |
| TSLT240517C00009000 | 2024-05-17 11:58AM EDT | 9.00 | 1.63 | 0.35 | 1.60 | +0.53 | +48.18% | 33 | 51 | 257.81% |
| TSLT240517C00010000 | 2024-05-17 3:56PM EDT | 10.00 | 0.50 | 0.45 | 0.90 | +0.20 | +66.67% | 172 | 207 | 166.41% |
| TSLT240517C00011000 | 2024-05-17 12:27PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 695 | 73.44% |
| TSLT240517C00012000 | 2024-05-17 10:49AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 228 | 162.50% |
| TSLT240517C00013000 | 2024-05-15 2:23PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 234.38% |
| TSLT240517C00014000 | 2024-05-07 3:06PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 150 | 371.88% |
| TSLT240517C00015000 | 2024-05-13 9:45AM EDT | 15.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 108 | 666.41% |
| TSLT240517C00016000 | 2024-04-30 3:50PM EDT | 16.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 23 | 36 | 754.69% |
| TSLT240517C00017000 | 2024-05-14 9:52AM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 59 | 820.31% |
| TSLT240517C00018000 | 2024-05-02 1:45PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 290 | 493.75% |
| TSLT240517C00019000 | 2024-04-30 9:30AM EDT | 19.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 4 | 537.50% |
| TSLT240517C00020000 | 2024-05-01 10:13AM EDT | 20.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 17 | 985.94% |
| TSLT240517C00021000 | 2024-04-29 3:20PM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 1,034.38% |
| TSLT240517C00022000 | 2024-04-30 3:55PM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 643.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240517P00004000 | 2024-04-25 3:22PM EDT | 4.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 11 | 1,690.63% |
| TSLT240517P00005000 | 2024-05-01 12:04PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,774 | 725.00% |
| TSLT240517P00006000 | 2024-04-29 11:29AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 422 | 562.50% |
| TSLT240517P00007000 | 2024-05-03 10:09AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 224 | 425.00% |
| TSLT240517P00008000 | 2024-05-13 2:49PM EDT | 8.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 25 | 104 | 417.19% |
| TSLT240517P00009000 | 2024-05-16 9:39AM EDT | 9.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 190.63% |
| TSLT240517P00010000 | 2024-05-17 10:30AM EDT | 10.00 | 0.05 | 0.00 | 1.00 | -0.07 | -58.33% | 18 | 69 | 341.41% |
| TSLT240517P00011000 | 2024-05-17 12:01PM EDT | 11.00 | 0.55 | 0.40 | 0.95 | -0.35 | -38.89% | 98 | 132 | 173.44% |
| TSLT240517P00012000 | 2024-05-17 9:53AM EDT | 12.00 | 2.07 | 0.00 | 1.95 | +0.27 | +15.00% | 33 | 40 | 446.88% |
| TSLT240517P00013000 | 2024-05-09 10:55AM EDT | 13.00 | 3.00 | 2.15 | 4.00 | 0.00 | - | 1 | 8 | 625.78% |
| TSLT240517P00014000 | 2024-05-15 12:59PM EDT | 14.00 | 3.80 | 2.05 | 4.90 | 0.00 | - | 1 | 5 | 1,127.34% |
| TSLT240517P00015000 | 2024-05-15 2:23PM EDT | 15.00 | 4.75 | 3.00 | 6.00 | 0.00 | - | 1 | 2 | 343.75% |
| TSLT240517P00016000 | 2024-04-23 2:22PM EDT | 16.00 | 8.50 | 4.00 | 7.00 | 0.00 | - | - | 0 | 393.75% |
| TSLT240517P00020000 | 2024-03-20 1:22PM EDT | 20.00 | 9.07 | 11.00 | 13.40 | 0.00 | - | - | 0 | 2,178.91% |
© 2024 Yahoo. All rights reserved.