Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,477.97 +4.74 (+0.09%) Dow
38,792.96 +14.86 (+0.04%) Nasdaq
17,862.95 +5.93 (+0.03%) Bitcoin USD
64,825.20 -757.66 (-1.16%) CMC Crypto 200
1,350.03 -39.37 (-2.83%)
T-Rex 2X Long Tesla Daily Target ETF (TSLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240920C00001000 | 2024-03-06 11:28AM EDT | 1.00 | 10.30 | 6.60 | 10.00 | 0.00 | - | 3 | 6 | 0.00% |
| TSLT240920C00002000 | 2024-06-12 11:29AM EDT | 2.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSLT240920C00004000 | 2024-05-01 2:40PM EDT | 4.00 | 7.40 | 5.70 | 8.40 | 0.00 | - | 1 | 3 | 298.44% |
| TSLT240920C00005000 | 2024-06-17 12:58PM EDT | 5.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLT240920C00006000 | 2024-05-21 1:39PM EDT | 6.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLT240920C00007000 | 2024-06-13 11:26AM EDT | 7.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLT240920C00008000 | 2024-06-13 10:09AM EDT | 8.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| TSLT240920C00009000 | 2024-06-14 11:00AM EDT | 9.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSLT240920C00010000 | 2024-06-13 9:34AM EDT | 10.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLT240920C00011000 | 2024-06-17 1:52PM EDT | 11.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| TSLT240920C00012000 | 2024-06-17 1:52PM EDT | 12.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| TSLT240920C00013000 | 2024-06-11 3:15PM EDT | 13.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 26 | 58 | 6.25% |
| TSLT240920C00014000 | 2024-06-13 10:56AM EDT | 14.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 301 | 12.50% |
| TSLT240920C00015000 | 2024-06-14 10:05AM EDT | 15.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 477 | 12.50% |
| TSLT240920C00016000 | 2024-06-17 12:25PM EDT | 16.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| TSLT240920C00017000 | 2024-06-05 2:42PM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 76 | 151 | 25.00% |
| TSLT240920C00018000 | 2024-05-13 10:55AM EDT | 18.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 3 | 0 | 86.52% |
| TSLT240920C00019000 | 2024-05-23 9:30AM EDT | 19.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| TSLT240920C00020000 | 2024-06-04 10:44AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 25.00% |
| TSLT240920C00021000 | 2024-06-13 9:50AM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 25.00% |
| TSLT240920C00022000 | 2024-04-29 11:38AM EDT | 22.00 | 1.21 | 0.10 | 0.50 | 0.00 | - | 3 | 4 | 97.95% |
| TSLT240920C00023000 | 2024-06-11 11:16AM EDT | 23.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| TSLT240920C00024000 | 2024-04-03 9:56AM EDT | 24.00 | 0.20 | 0.10 | 1.70 | 0.00 | - | 11 | 36 | 145.70% |
| TSLT240920C00025000 | 2024-06-14 10:06AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 50.00% |
| TSLT240920C00028000 | 2024-03-12 9:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 126.66% |
| TSLT240920C00029000 | 2024-03-13 9:56AM EDT | 29.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 129.88% |
| TSLT240920C00030000 | 2024-04-24 2:06PM EDT | 30.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 4 | 14 | 121.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240920P00004000 | 2024-02-26 10:36AM EDT | 4.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 178.91% |
| TSLT240920P00005000 | 2024-05-28 1:48PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TSLT240920P00007000 | 2024-04-29 9:48AM EDT | 7.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 3 | 2 | 119.14% |
| TSLT240920P00008000 | 2024-06-17 12:12PM EDT | 8.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| TSLT240920P00009000 | 2024-06-13 10:56AM EDT | 9.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 12.50% |
| TSLT240920P00010000 | 2024-05-28 1:48PM EDT | 10.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| TSLT240920P00011000 | 2024-06-14 10:44AM EDT | 11.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| TSLT240920P00012000 | 2024-06-05 9:49AM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| TSLT240920P00013000 | 2024-06-14 2:42PM EDT | 13.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| TSLT240920P00014000 | 2024-06-14 2:25PM EDT | 14.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLT240920P00015000 | 2024-06-17 11:52AM EDT | 15.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| TSLT240920P00016000 | 2024-04-05 9:30AM EDT | 16.00 | 6.00 | 5.30 | 6.80 | 0.00 | - | 1 | 1 | 110.74% |
| TSLT240920P00019000 | 2024-05-17 1:44PM EDT | 19.00 | 9.00 | 7.00 | 10.80 | 0.00 | - | 3 | 0 | 125.00% |
| TSLT240920P00023000 | 2024-05-07 10:01AM EDT | 23.00 | 12.50 | 12.40 | 14.70 | 0.00 | - | 1 | 2 | 178.71% |
| TSLT240920P00025000 | 2024-06-17 1:57PM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| TSLT240920P00030000 | 2024-02-20 11:26AM EDT | 30.00 | 17.00 | 17.50 | 21.00 | 0.00 | - | 1 | 2 | 130.86% |
© 2024 Yahoo. All rights reserved.