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
67,740.89 +353.41 (+0.52%) CMC Crypto 200
1,426.08 -2.49 (-0.17%)
YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240621C00004000 | 2024-05-21 10:18AM EDT | 4.00 | 11.10 | 10.90 | 11.70 | 0.00 | - | 1 | 1 | 50.00% |
| TSLY240621C00006000 | 2024-05-03 3:36PM EDT | 6.00 | 9.90 | 7.60 | 10.80 | 0.00 | - | 5 | 0 | 537.31% |
| TSLY240621C00010000 | 2024-05-03 3:43PM EDT | 10.00 | 6.00 | 4.80 | 5.70 | 0.00 | - | 13 | 0 | 172.66% |
| TSLY240621C00011000 | 2024-05-03 3:36PM EDT | 11.00 | 4.90 | 3.80 | 4.70 | 0.00 | - | 2 | 0 | 143.75% |
| TSLY240621C00012000 | 2024-05-03 3:36PM EDT | 12.00 | 3.90 | 2.85 | 3.70 | 0.00 | - | 2 | 0 | 116.60% |
| TSLY240621C00013000 | 2024-05-30 11:20AM EDT | 13.00 | 2.20 | 1.90 | 2.70 | 0.00 | - | 9 | 5 | 90.43% |
| TSLY240621C00014000 | 2024-05-31 10:07AM EDT | 14.00 | 1.42 | 0.90 | 1.75 | +0.25 | +21.37% | 1 | 16 | 68.95% |
| TSLY240621C00015000 | 2024-05-31 2:46PM EDT | 15.00 | 0.25 | 0.30 | 0.45 | -0.25 | -50.00% | 21 | 434 | 18.95% |
| TSLY240621C00016000 | 2024-05-31 3:57PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 56 | 638 | 17.77% |
| TSLY240621C00017000 | 2024-05-31 2:55PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 160 | 32.42% |
| TSLY240621C00018000 | 2024-04-29 3:58PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 44.53% |
| TSLY240621C00019000 | 2024-05-20 10:35AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 55.47% |
| TSLY240621C00020000 | 2024-05-24 2:43PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 57.81% |
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 | - | 10 | 32 | 248.05% |
| TSLY240621P00011000 | 2024-05-20 11:10AM EDT | 11.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 16 | 211.13% |
| TSLY240621P00012000 | 2024-05-31 12:31PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 55.47% |
| TSLY240621P00013000 | 2024-05-30 10:43AM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 75 | 55.47% |
| TSLY240621P00014000 | 2024-05-31 12:56PM EDT | 14.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 16 | 394 | 51.56% |
| TSLY240621P00015000 | 2024-05-31 1:02PM EDT | 15.00 | 0.75 | 0.55 | 0.75 | +0.10 | +15.38% | 69 | 364 | 54.59% |
| TSLY240621P00016000 | 2024-05-31 3:49PM EDT | 16.00 | 1.50 | 1.05 | 2.15 | -0.05 | -3.23% | 7 | 47 | 81.45% |
| TSLY240621P00017000 | 2024-05-30 11:01AM EDT | 17.00 | 2.45 | 1.65 | 3.10 | 0.00 | - | 1 | 8 | 88.18% |
| TSLY240621P00018000 | 2024-05-22 9:30AM EDT | 18.00 | 3.29 | 2.50 | 4.10 | 0.00 | - | - | 1 | 100.98% |
| TSLY240621P00019000 | 2024-05-29 10:01AM EDT | 19.00 | 4.50 | 3.60 | 5.10 | 0.00 | - | 1 | 2 | 121.09% |
| TSLY240621P00024000 | 2024-05-22 12:21PM EDT | 24.00 | 9.24 | 8.60 | 10.10 | 0.00 | - | - | 1 | 182.42% |
© 2024 Yahoo. All rights reserved.