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
66,888.72 +1,516.91 (+2.32%) CMC Crypto 200
1,367.17 -6.67 (-0.49%)
T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240621C00015000 | 2024-03-05 11:26AM EDT | 15.00 | 24.30 | 24.40 | 25.30 | 0.00 | - | - | 0 | 621.29% |
| TSLZ240621C00017000 | 2024-04-30 9:37AM EDT | 17.00 | 12.29 | 14.70 | 15.30 | 0.00 | - | - | 1 | 106.25% |
| TSLZ240621C00020370 | 2024-04-29 9:31AM EDT | 20.37 | 10.90 | 11.40 | 11.90 | 0.00 | - | 20 | 10 | 82.03% |
| TSLZ240621C00021370 | 2024-03-26 10:21AM EDT | 21.37 | 15.60 | 19.70 | 20.20 | 0.00 | - | 1 | 1 | 471.09% |
| TSLZ240621C00022370 | 2024-04-18 2:07PM EDT | 22.37 | 30.40 | 9.00 | 10.90 | 0.00 | - | 62 | 82 | 93.07% |
| TSLZ240621C00023370 | 2024-03-26 10:21AM EDT | 23.37 | 14.10 | 17.80 | 19.00 | 0.00 | - | 1 | 1 | 435.25% |
| TSLZ240621C00024370 | 2024-04-03 10:27AM EDT | 24.37 | 19.60 | 7.70 | 8.60 | 0.00 | - | 1 | 1 | 86.04% |
| TSLZ240621C00025000 | 2023-12-19 2:15PM EDT | 25.00 | 5.90 | 3.50 | 7.80 | +5.90 | - | - | 1 | 92.48% |
| TSLZ240621C00025370 | 2024-04-19 10:50AM EDT | 25.37 | 27.00 | 7.00 | 7.50 | 0.00 | - | 8 | 165 | 81.25% |
| TSLZ240621C00026370 | 2024-05-17 11:39AM EDT | 26.37 | 6.40 | 6.20 | 6.70 | -2.00 | -23.81% | 1 | 10 | 79.79% |
| TSLZ240621C00027370 | 2024-03-26 3:29PM EDT | 27.37 | 12.60 | 11.00 | 12.00 | 0.00 | - | 5 | 5 | 253.81% |
| TSLZ240621C00028370 | 2024-05-13 3:45PM EDT | 28.37 | 6.80 | 4.20 | 5.30 | 0.00 | - | 1 | 6 | 69.97% |
| TSLZ240621C00029370 | 2024-05-06 3:50PM EDT | 29.37 | 4.00 | 3.20 | 4.70 | 0.00 | - | - | 6 | 65.33% |
| TSLZ240621C00030370 | 2024-05-13 1:04PM EDT | 30.37 | 5.70 | 3.70 | 4.10 | 0.00 | - | 2 | 30 | 79.83% |
| TSLZ240621C00031370 | 2024-05-15 2:28PM EDT | 31.37 | 4.11 | 3.20 | 3.60 | 0.00 | - | 1 | 0 | 79.93% |
| TSLZ240621C00032370 | 2024-05-13 1:11PM EDT | 32.37 | 4.66 | 2.70 | 3.20 | 0.00 | - | 6 | 23 | 80.03% |
| TSLZ240621C00033000 | 2023-11-30 3:21PM EDT | 33.00 | 6.80 | 2.00 | 4.90 | 0.00 | - | - | 1 | 99.32% |
| TSLZ240621C00033370 | 2024-05-16 3:52PM EDT | 33.37 | 3.30 | 2.35 | 2.80 | +0.20 | +6.45% | 9 | 18 | 80.76% |
| TSLZ240621C00034370 | 2024-05-15 3:43PM EDT | 34.37 | 2.87 | 2.00 | 2.50 | 0.00 | - | 6 | 6 | 81.64% |
| TSLZ240621C00035000 | 2023-12-07 11:58AM EDT | 35.00 | 6.00 | 1.50 | 4.80 | 0.00 | - | 1 | 1 | 110.06% |
| TSLZ240621C00035370 | 2024-05-16 11:01AM EDT | 35.37 | 1.92 | 1.75 | 2.15 | -0.48 | -20.00% | 3 | 9 | 82.08% |
| TSLZ240621C00036370 | 2024-05-15 10:28AM EDT | 36.37 | 2.40 | 0.60 | 1.90 | 0.00 | - | 1 | 7 | 70.36% |
| TSLZ240621C00037370 | 2024-05-17 2:29PM EDT | 37.37 | 1.65 | 0.65 | 1.65 | -0.60 | -26.67% | 20 | 5 | 74.02% |
| TSLZ240621C00038000 | 2023-11-09 4:38PM EDT | 38.00 | 12.05 | 0.10 | 5.00 | 0.00 | - | - | 1 | 117.04% |
| TSLZ240621C00039370 | 2024-05-17 10:49AM EDT | 39.37 | 1.35 | 0.90 | 1.40 | -3.21 | -70.39% | 1 | 8 | 85.89% |
| TSLZ240621C00040370 | 2024-05-13 1:09PM EDT | 40.37 | 1.85 | 0.50 | 1.65 | 0.00 | - | 1 | 1 | 88.92% |
| TSLZ240621C00041370 | 2024-05-17 9:50AM EDT | 41.37 | 1.25 | 0.65 | 1.30 | +0.07 | +5.93% | 4 | 4 | 90.67% |
| TSLZ240621C00044370 | 2024-04-29 10:19AM EDT | 44.37 | 1.15 | 0.40 | 0.90 | 0.00 | - | 3 | 6 | 91.89% |
| TSLZ240621C00045370 | 2024-04-24 3:50PM EDT | 45.37 | 5.00 | 0.10 | 2.30 | 0.00 | - | - | 10 | 116.89% |
| TSLZ240621C00047370 | 2024-04-15 3:33PM EDT | 47.37 | 7.25 | 0.00 | 2.05 | 0.00 | - | - | 1 | 118.85% |
| TSLZ240621C00048370 | 2023-12-20 10:30AM EDT | 48.37 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TSLZ240621C00049000 | 2023-12-20 10:30AM EDT | 49.00 | 2.35 | 0.00 | 4.20 | +2.35 | - | - | 10 | 161.28% |
| TSLZ240621C00049370 | 2024-04-18 9:53AM EDT | 49.37 | 10.80 | 0.00 | 2.10 | 0.00 | - | 3 | 28 | 127.44% |
| TSLZ240621C00050000 | 2023-12-22 10:30AM EDT | 50.00 | 2.25 | 2.40 | 3.50 | -0.05 | -2.17% | 10 | 18 | 190.23% |
| TSLZ240621C00051000 | 2024-04-26 11:18AM EDT | 51.00 | 1.95 | 0.10 | 0.70 | 0.00 | - | 5 | 5 | 102.93% |
| TSLZ240621C00052000 | 2024-04-30 3:48PM EDT | 52.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | - | 4 | 101.17% |
| TSLZ240621C00055000 | 2024-04-24 1:37PM EDT | 55.00 | 3.20 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 111.33% |
| TSLZ240621C00060000 | 2024-04-22 9:38AM EDT | 60.00 | 10.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 116.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240621P00015000 | 2024-05-17 10:50AM EDT | 15.00 | 0.22 | 0.10 | 0.35 | -0.18 | -45.00% | 1 | 10 | 150.98% |
| TSLZ240621P00020370 | 2024-01-30 11:40AM EDT | 20.37 | 1.50 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 196.58% |
| TSLZ240621P00021370 | 2024-04-29 12:35PM EDT | 21.37 | 1.90 | 0.15 | 0.45 | 0.00 | - | - | 10 | 94.73% |
| TSLZ240621P00022370 | 2024-05-01 9:30AM EDT | 22.37 | 1.10 | 0.20 | 0.50 | 0.00 | - | 1 | 201 | 89.65% |
| TSLZ240621P00024370 | 2024-04-29 1:14PM EDT | 24.37 | 2.95 | 0.40 | 1.20 | 0.00 | - | 2 | 109 | 95.31% |
| TSLZ240621P00025370 | 2024-05-17 10:50AM EDT | 25.37 | 0.75 | 0.60 | 0.85 | +0.03 | +4.17% | 1 | 321 | 82.42% |
| TSLZ240621P00026370 | 2024-05-02 10:07AM EDT | 26.37 | 1.81 | 0.75 | 1.20 | 0.00 | - | 5 | 21 | 82.62% |
| TSLZ240621P00027370 | 2024-05-02 10:07AM EDT | 27.37 | 2.14 | 1.05 | 1.55 | 0.00 | - | - | 11 | 83.69% |
| TSLZ240621P00028370 | 2024-05-02 10:07AM EDT | 28.37 | 2.50 | 1.00 | 1.80 | 0.00 | - | - | 6 | 76.17% |
| TSLZ240621P00029370 | 2024-05-13 9:45AM EDT | 29.37 | 1.57 | 1.75 | 2.25 | 0.00 | - | 1 | 7 | 82.42% |
| TSLZ240621P00030370 | 2024-05-17 10:50AM EDT | 30.37 | 2.67 | 2.20 | 2.65 | +0.42 | +18.67% | 3 | 6 | 81.84% |
| TSLZ240621P00031370 | 2024-05-15 9:40AM EDT | 31.37 | 2.74 | 2.75 | 3.20 | 0.00 | - | 3 | 7 | 83.20% |
| TSLZ240621P00032370 | 2024-05-15 3:47PM EDT | 32.37 | 3.49 | 3.30 | 3.80 | +0.37 | +11.86% | 1 | 6 | 83.84% |
| TSLZ240621P00033370 | 2024-05-15 3:47PM EDT | 33.37 | 3.65 | 3.90 | 4.00 | 0.00 | - | 3 | 52 | 78.86% |
| TSLZ240621P00034370 | 2024-05-13 1:50PM EDT | 34.37 | 3.60 | 4.50 | 5.80 | 0.00 | - | 16 | 30 | 93.16% |
| TSLZ240621P00035370 | 2024-02-13 10:32AM EDT | 35.37 | 6.80 | 3.00 | 5.70 | 0.00 | - | 1 | 1 | 53.27% |
| TSLZ240621P00036370 | 2024-05-10 2:54PM EDT | 36.37 | 4.42 | 5.90 | 6.50 | 0.00 | - | - | 1 | 84.28% |
| TSLZ240621P00037370 | 2024-02-28 12:31PM EDT | 37.37 | 12.00 | 6.10 | 8.20 | 0.00 | - | 5 | 0 | 89.80% |
| TSLZ240621P00051000 | 2024-05-09 2:25PM EDT | 51.00 | 18.50 | 19.00 | 19.80 | 0.00 | - | 2 | 2 | 97.95% |
© 2024 Yahoo. All rights reserved.