Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,719.38 +384.28 (+0.57%) CMC Crypto 200
1,426.04 -2.53 (-0.18%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240621C00001000 | 2024-04-23 10:37AM EDT | 1.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLT240621C00005000 | 2024-05-28 9:44AM EDT | 5.00 | 5.05 | 4.30 | 5.90 | 0.00 | - | 1 | 12 | 311.33% |
| TSLT240621C00006000 | 2024-05-31 3:18PM EDT | 6.00 | 4.30 | 3.20 | 4.90 | +0.70 | +19.44% | 14 | 20 | 249.61% |
| TSLT240621C00007000 | 2024-05-31 11:57AM EDT | 7.00 | 3.21 | 2.75 | 3.90 | -0.79 | -19.75% | 1 | 8 | 197.66% |
| TSLT240621C00008000 | 2024-05-29 11:14AM EDT | 8.00 | 2.25 | 1.90 | 4.40 | -0.05 | -2.17% | 1 | 23 | 187.70% |
| TSLT240621C00009000 | 2024-05-30 2:35PM EDT | 9.00 | 1.90 | 1.60 | 2.40 | 0.00 | - | 7 | 77 | 121.09% |
| TSLT240621C00010000 | 2024-05-31 1:26PM EDT | 10.00 | 1.20 | 0.55 | 1.75 | +0.10 | +9.09% | 12 | 124 | 92.19% |
| TSLT240621C00011000 | 2024-05-31 1:29PM EDT | 11.00 | 0.60 | 0.55 | 0.75 | -0.20 | -25.00% | 12 | 266 | 87.30% |
| TSLT240621C00012000 | 2024-05-31 3:53PM EDT | 12.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 22 | 245 | 100.39% |
| TSLT240621C00013000 | 2024-05-28 12:16PM EDT | 13.00 | 0.29 | 0.15 | 0.60 | 0.00 | - | 1 | 237 | 112.89% |
| TSLT240621C00014000 | 2024-05-31 1:30PM EDT | 14.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 20 | 17 | 98.83% |
| TSLT240621C00015000 | 2024-05-30 9:54AM EDT | 15.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 10 | 61 | 103.13% |
| TSLT240621C00016000 | 2024-05-21 12:00PM EDT | 16.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 15 | 87 | 202.73% |
| TSLT240621C00017000 | 2024-05-21 3:46PM EDT | 17.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 13 | 21 | 128.52% |
| TSLT240621C00018000 | 2024-05-28 11:21AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 193.75% |
| TSLT240621C00019000 | 2024-05-03 11:28AM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 205.86% |
| TSLT240621C00020000 | 2024-05-21 12:39PM EDT | 20.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 99 | 112 | 216.80% |
| TSLT240621C00021000 | 2023-12-27 10:30AM EDT | 21.00 | 9.00 | 0.60 | 1.05 | 0.00 | - | - | 1 | 290.23% |
| TSLT240621C00022000 | 2024-01-22 2:18PM EDT | 22.00 | 2.45 | 0.25 | 2.00 | 0.00 | - | 1 | 1 | 336.52% |
| TSLT240621C00023000 | 2024-04-30 9:50AM EDT | 23.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 246.09% |
| TSLT240621C00024000 | 2024-01-19 12:36PM EDT | 24.00 | 1.74 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 408.98% |
| TSLT240621C00025000 | 2024-03-19 9:38AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 262.89% |
| TSLT240621C00026000 | 2024-03-19 1:15PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 270.31% |
| TSLT240621C00027000 | 2024-05-17 12:40PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 211.72% |
| TSLT240621C00028000 | 2024-01-25 11:46AM EDT | 28.00 | 0.42 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 301.95% |
| TSLT240621C00029000 | 2024-02-05 11:18AM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 291.41% |
| TSLT240621C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLT240621C00035000 | 2024-02-06 12:56PM EDT | 35.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 305.08% |
| TSLT240621C00040000 | 2024-05-21 3:33PM EDT | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 263.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240621P00006000 | 2024-05-10 2:44PM EDT | 6.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 10 | 342.97% |
| TSLT240621P00007000 | 2024-05-31 3:22PM EDT | 7.00 | 0.07 | 0.00 | 0.60 | -0.02 | -22.22% | 1 | 17 | 171.09% |
| TSLT240621P00008000 | 2024-05-31 11:04AM EDT | 8.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 7 | 122 | 95.70% |
| TSLT240621P00009000 | 2024-05-30 2:52PM EDT | 9.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 3 | 131 | 96.88% |
| TSLT240621P00010000 | 2024-05-31 12:42PM EDT | 10.00 | 0.84 | 0.30 | 0.80 | +0.01 | +1.20% | 11 | 142 | 77.54% |
| TSLT240621P00011000 | 2024-05-31 3:22PM EDT | 11.00 | 1.35 | 1.10 | 1.55 | +0.11 | +8.87% | 4 | 143 | 100.78% |
| TSLT240621P00012000 | 2024-05-30 12:36PM EDT | 12.00 | 2.61 | 1.55 | 2.20 | 0.00 | - | 40 | 117 | 84.38% |
| TSLT240621P00013000 | 2024-05-31 1:49PM EDT | 13.00 | 2.90 | 2.20 | 3.10 | -0.30 | -9.37% | 1 | 18 | 73.83% |
| TSLT240621P00014000 | 2024-05-15 12:59PM EDT | 14.00 | 3.90 | 2.65 | 4.00 | 0.00 | - | 2 | 8 | 143.95% |
| TSLT240621P00015000 | 2024-05-21 10:12AM EDT | 15.00 | 4.36 | 2.80 | 6.40 | 0.00 | - | 1 | 26 | 92.19% |
| TSLT240621P00016000 | 2024-05-06 11:04AM EDT | 16.00 | 5.00 | 3.80 | 7.40 | 0.00 | - | 60 | 72 | 104.69% |
| TSLT240621P00017000 | 2024-02-12 10:43AM EDT | 17.00 | 4.53 | 5.90 | 7.30 | 0.00 | - | 1 | 4 | 115.63% |
| TSLT240621P00018000 | 2024-05-16 11:50AM EDT | 18.00 | 7.90 | 5.80 | 9.40 | 0.00 | - | 1 | 28 | 126.56% |
| TSLT240621P00019000 | 2024-01-16 11:36AM EDT | 19.00 | 3.60 | 4.20 | 7.30 | 0.00 | - | - | 2 | 0.00% |
| TSLT240621P00020000 | 2023-12-19 3:07PM EDT | 20.00 | 3.40 | 4.50 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSLT240621P00021000 | 2024-04-25 2:58PM EDT | 21.00 | 11.48 | 8.60 | 12.20 | 0.00 | - | 2 | 3 | 383.40% |
| TSLT240621P00022000 | 2024-01-09 2:53PM EDT | 22.00 | 5.30 | 7.40 | 10.60 | 0.00 | - | - | 10 | 0.00% |
| TSLT240621P00023000 | 2024-04-22 12:47PM EDT | 23.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLT240621P00024000 | 2024-03-15 1:43PM EDT | 24.00 | 14.05 | 12.30 | 14.60 | 0.00 | - | 1 | 0 | 348.83% |
| TSLT240621P00025000 | 2024-03-08 4:28PM EDT | 25.00 | 13.65 | 13.80 | 17.50 | 0.00 | - | 6 | 6 | 363.87% |
| TSLT240621P00030000 | 2024-03-13 11:03AM EDT | 30.00 | 19.30 | 18.20 | 20.60 | 0.00 | - | 30 | 0 | 396.88% |
| TSLT240621P00035000 | 2023-12-19 11:05AM EDT | 35.00 | 12.75 | 16.20 | 19.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.