Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.46 +8.23 (+0.15%) Dow
38,824.63 +46.53 (+0.12%) Nasdaq
17,861.86 +4.84 (+0.03%) Bitcoin USD
64,773.68 -742.52 (-1.13%) CMC Crypto 200
1,351.59 -37.81 (-2.72%)
YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240816C00001000 | 2024-02-23 4:15PM EDT | 1.00 | 7.85 | 7.50 | 8.10 | -0.35 | -4.27% | 7 | 111 | 0.00% |
| TSLY240816C00002000 | 2024-02-20 4:57PM EDT | 2.00 | 7.00 | 6.50 | 7.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLY240816C00003000 | 2024-01-30 3:26PM EDT | 3.00 | 5.65 | 5.10 | 6.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLY240816C00004000 | 2024-02-06 3:47PM EDT | 4.00 | 4.87 | 4.60 | 5.50 | 0.00 | - | 35 | 0 | 0.00% |
| TSLY240816C00005000 | 2024-06-05 3:54PM EDT | 5.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLY240816C00006000 | 2024-02-23 4:15PM EDT | 6.00 | 3.05 | 2.45 | 3.50 | +0.01 | +0.33% | 1 | 30 | 0.00% |
| TSLY240816C00007000 | 2024-02-22 2:37PM EDT | 7.00 | 2.20 | 1.60 | 2.20 | 0.00 | - | 1 | 8 | 0.00% |
| TSLY240816C00008000 | 2024-02-23 12:47PM EDT | 8.00 | 1.10 | 0.90 | 1.25 | -0.12 | -9.84% | 1 | 145 | 0.00% |
| TSLY240816C00009000 | 2024-02-23 4:43PM EDT | 9.00 | 0.37 | 0.35 | 0.55 | -0.05 | -11.90% | 34 | 673 | 0.00% |
| TSLY240816C00010000 | 2024-06-05 12:47PM EDT | 10.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLY240816C00011000 | 2024-06-07 10:12AM EDT | 11.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLY240816C00012000 | 2024-06-10 9:43AM EDT | 12.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLY240816C00013000 | 2024-06-12 1:53PM EDT | 13.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLY240816C00014000 | 2024-06-11 10:24AM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLY240816C00015000 | 2024-06-17 1:37PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TSLY240816C00016000 | 2024-06-17 1:38PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 310 | 3.13% |
| TSLY240816C00017000 | 2024-06-17 1:54PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 473 | 6.25% |
| TSLY240816C00018000 | 2024-06-13 3:35PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 12.50% |
| TSLY240816C00019000 | 2024-05-22 3:22PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 156 | 12.50% |
| TSLY240816C00020000 | 2024-06-17 1:37PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| TSLY240816C00021000 | 2024-04-18 3:15PM EDT | 21.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 71 | 106.74% |
| TSLY240816C00022000 | 2024-04-30 1:19PM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 51.56% |
| TSLY240816C00023000 | 2024-03-04 3:18PM EDT | 23.00 | 0.32 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 118.07% |
| TSLY240816C00024000 | 2024-03-06 1:20PM EDT | 24.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 29 | 30 | 50.78% |
| TSLY240816C00025000 | 2024-06-10 9:31AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240816P00004000 | 2024-02-15 11:05AM EDT | 4.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 23 | 258.98% |
| TSLY240816P00005000 | 2024-02-16 1:02PM EDT | 5.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 91 | 189.45% |
| TSLY240816P00006000 | 2024-02-22 12:13PM EDT | 6.00 | 0.40 | 0.25 | 1.05 | 0.00 | - | 1 | 254 | 226.95% |
| TSLY240816P00007000 | 2024-02-20 10:49AM EDT | 7.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 5 | 162 | 175.98% |
| TSLY240816P00008000 | 2024-02-23 4:54PM EDT | 8.00 | 1.10 | 1.15 | 1.45 | 0.00 | - | 15 | 300 | 224.22% |
| TSLY240816P00009000 | 2024-02-23 3:00PM EDT | 9.00 | 1.71 | 1.50 | 2.55 | -0.44 | -20.47% | 32 | 228 | 245.41% |
| TSLY240816P00010000 | 2024-06-06 12:33PM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| TSLY240816P00011000 | 2024-02-29 3:09PM EDT | 11.00 | 1.04 | 0.05 | 1.50 | 0.00 | - | 4 | 8 | 113.09% |
| TSLY240816P00012000 | 2024-06-17 3:05PM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| TSLY240816P00013000 | 2024-05-28 9:32AM EDT | 13.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 12.50% |
| TSLY240816P00014000 | 2024-06-17 3:59PM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 157 | 6.25% |
| TSLY240816P00015000 | 2024-06-17 1:20PM EDT | 15.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 3.13% |
| TSLY240816P00016000 | 2024-06-07 1:17PM EDT | 16.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TSLY240816P00017000 | 2024-06-12 3:33PM EDT | 17.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLY240816P00018000 | 2024-06-12 9:59AM EDT | 18.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| TSLY240816P00019000 | 2024-06-14 10:10AM EDT | 19.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLY240816P00020000 | 2024-06-14 10:10AM EDT | 20.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLY240816P00022000 | 2024-01-25 10:48AM EDT | 22.00 | 15.50 | 13.30 | 17.00 | 0.00 | - | 1 | 1 | 438.28% |
© 2024 Yahoo. All rights reserved.