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
67,004.14 +1,665.43 (+2.55%) CMC Crypto 200
1,367.87 -5.97 (-0.43%)
YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240621C00004000 | 2024-05-03 3:35PM EDT | 4.00 | 11.90 | 9.20 | 12.50 | 0.00 | - | 15 | 0 | 574.22% |
| TSLY240621C00006000 | 2024-05-03 3:36PM EDT | 6.00 | 9.90 | 7.40 | 10.50 | 0.00 | - | 5 | 0 | 407.81% |
| TSLY240621C00010000 | 2024-05-03 3:43PM EDT | 10.00 | 6.00 | 4.60 | 5.50 | 0.00 | - | 13 | 0 | 59.38% |
| TSLY240621C00011000 | 2024-05-03 3:36PM EDT | 11.00 | 4.90 | 3.60 | 4.50 | 0.00 | - | 2 | 0 | 113.67% |
| TSLY240621C00012000 | 2024-05-03 3:36PM EDT | 12.00 | 3.90 | 2.65 | 3.50 | 0.00 | - | 2 | 0 | 91.80% |
| TSLY240621C00013000 | 2024-05-17 10:20AM EDT | 13.00 | 1.91 | 1.65 | 2.50 | -0.84 | -30.55% | 10 | 0 | 70.51% |
| TSLY240621C00014000 | 2024-05-17 10:44AM EDT | 14.00 | 1.15 | 1.00 | 1.30 | +0.10 | +9.52% | 9 | 11 | 36.33% |
| TSLY240621C00015000 | 2024-05-17 3:29PM EDT | 15.00 | 0.44 | 0.40 | 0.45 | +0.07 | +18.92% | 108 | 207 | 23.15% |
| TSLY240621C00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.15 | 0.15 | 0.20 | +0.06 | +66.67% | 87 | 318 | 28.81% |
| TSLY240621C00017000 | 2024-05-17 3:38PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 135 | 33.79% |
| TSLY240621C00018000 | 2024-04-29 3:58PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 6 | 54.10% |
| TSLY240621C00019000 | 2024-05-10 11:14AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 45.70% |
| TSLY240621C00020000 | 2024-05-02 11:38AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 53.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240621P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 32 | 188.48% |
| TSLY240621P00011000 | 2024-04-26 11:47AM EDT | 11.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 159.67% |
| TSLY240621P00012000 | 2024-05-17 9:30AM EDT | 12.00 | 0.25 | 0.05 | 0.25 | +0.20 | +400.00% | 8 | 87 | 61.72% |
| TSLY240621P00013000 | 2024-05-16 1:17PM EDT | 13.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 73 | 54.30% |
| TSLY240621P00014000 | 2024-05-17 3:37PM EDT | 14.00 | 0.38 | 0.35 | 0.40 | -0.12 | -24.00% | 21 | 155 | 45.61% |
| TSLY240621P00015000 | 2024-05-17 3:37PM EDT | 15.00 | 0.88 | 0.80 | 0.85 | -0.12 | -12.00% | 13 | 103 | 46.88% |
| TSLY240621P00016000 | 2024-05-15 3:11PM EDT | 16.00 | 2.10 | 0.90 | 2.50 | 0.00 | - | 1 | 24 | 60.45% |
| TSLY240621P00017000 | 2024-05-17 11:09AM EDT | 17.00 | 2.75 | 1.90 | 3.40 | -0.55 | -16.67% | 2 | 1 | 74.32% |
| TSLY240621P00019000 | 2024-05-09 3:11PM EDT | 19.00 | 4.80 | 3.90 | 5.30 | 0.00 | - | 3 | 4 | 97.66% |
© 2024 Yahoo. All rights reserved.