Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.70 -0.60 (-0.01%) Dow
39,160.08 +47.92 (+0.12%) Nasdaq
17,760.76 +43.10 (+0.24%) Bitcoin USD
60,938.56 -699.31 (-1.13%) CMC Crypto 200
1,269.12 -14.66 (-1.14%)
T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240719C00025000 | 2024-06-13 11:55AM EDT | 25.00 | 5.42 | 1.60 | 2.75 | 0.00 | - | 5 | 11 | 78.22% |
| TSLZ240719C00027000 | 2024-06-25 10:45AM EDT | 27.00 | 3.20 | 1.35 | 1.85 | 0.00 | - | 1 | 7 | 87.84% |
| TSLZ240719C00029000 | 2024-06-24 1:03PM EDT | 29.00 | 2.50 | 0.10 | 1.30 | 0.00 | - | 2 | 4 | 73.34% |
| TSLZ240719C00031000 | 2024-06-26 11:41AM EDT | 31.00 | 0.80 | 0.45 | 0.95 | -1.07 | -57.22% | 1 | 12 | 91.31% |
| TSLZ240719C00032000 | 2024-06-26 10:05AM EDT | 32.00 | 0.70 | 0.50 | 0.75 | -0.83 | -54.25% | 2 | 6 | 95.31% |
| TSLZ240719C00033000 | 2024-06-25 12:56PM EDT | 33.00 | 1.05 | 0.40 | 0.65 | -3.09 | -74.64% | 1 | 2 | 96.97% |
| TSLZ240719C00034000 | 2024-06-25 11:43AM EDT | 34.00 | 0.84 | 0.30 | 0.55 | -0.01 | -1.18% | 1 | 13 | 97.36% |
| TSLZ240719C00035000 | 2024-06-24 12:01PM EDT | 35.00 | 0.81 | 0.20 | 0.60 | 0.00 | - | 2 | 13 | 101.86% |
| TSLZ240719C00036000 | 2024-06-25 3:02PM EDT | 36.00 | 0.59 | 0.20 | 0.40 | -1.86 | -75.92% | 3 | 2 | 100.00% |
| TSLZ240719C00037000 | 2024-06-20 1:25PM EDT | 37.00 | 1.02 | 0.10 | 0.45 | 0.00 | - | - | 1 | 103.32% |
| TSLZ240719C00038000 | 2024-05-21 1:52PM EDT | 38.00 | 1.95 | 0.65 | 1.05 | 0.00 | - | - | 1 | 148.14% |
| TSLZ240719C00039000 | 2024-06-11 11:26AM EDT | 39.00 | 3.02 | 0.05 | 0.40 | 0.00 | - | 3 | 0 | 108.40% |
| TSLZ240719C00040000 | 2024-06-20 3:10PM EDT | 40.00 | 0.63 | 0.05 | 0.40 | 0.00 | - | 4 | 2 | 113.09% |
| TSLZ240719C00045000 | 2024-06-20 1:51PM EDT | 45.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | - | 10 | 151.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240719P00020000 | 2024-06-25 10:00AM EDT | 20.00 | 0.25 | 0.40 | 0.45 | -0.18 | -41.86% | 1 | 48 | 90.82% |
| TSLZ240719P00022000 | 2024-06-26 11:50AM EDT | 22.00 | 1.00 | 0.85 | 1.05 | +0.50 | +100.00% | 2 | 53 | 92.38% |
| TSLZ240719P00025000 | 2024-06-26 10:06AM EDT | 25.00 | 2.33 | 2.05 | 2.35 | +0.88 | +60.69% | 1 | 10 | 91.80% |
| TSLZ240719P00026000 | 2024-06-26 10:06AM EDT | 26.00 | 2.86 | 2.60 | 3.70 | +1.21 | +73.33% | 1 | 3 | 106.89% |
| TSLZ240719P00027000 | 2024-06-26 11:50AM EDT | 27.00 | 3.35 | 3.20 | 4.80 | +1.27 | +61.06% | 2 | 4 | 115.82% |
| TSLZ240719P00028000 | 2024-06-24 10:20AM EDT | 28.00 | 4.10 | 3.80 | 4.20 | +1.35 | +49.09% | 10 | 20 | 89.31% |
| TSLZ240719P00029000 | 2024-05-22 1:40PM EDT | 29.00 | 3.90 | 2.80 | 3.60 | 0.00 | - | - | 2 | 0.00% |
| TSLZ240719P00030000 | 2024-06-13 11:07AM EDT | 30.00 | 4.60 | 5.40 | 5.90 | 0.00 | - | 1 | 1 | 95.41% |
| TSLZ240719P00031000 | 2024-06-21 2:01PM EDT | 31.00 | 4.01 | 6.30 | 7.00 | 0.00 | - | 1 | 12 | 104.49% |
| TSLZ240719P00032000 | 2024-06-13 9:30AM EDT | 32.00 | 6.70 | 7.10 | 7.50 | 0.00 | - | 10 | 10 | 95.12% |
| TSLZ240719P00033000 | 2024-06-14 9:53AM EDT | 33.00 | 6.90 | 8.00 | 8.30 | 0.00 | - | - | 1 | 93.55% |
| TSLZ240719P00036000 | 2024-06-11 9:50AM EDT | 36.00 | 5.82 | 10.90 | 11.40 | 0.00 | - | - | 2 | 112.79% |
© 2024 Yahoo. All rights reserved.