T-Rex 2X Long Tesla Daily Target ETF (TSLT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240621C00001000 | 2024-04-23 10:37AM EDT | 1.00 | 6.21 | 8.80 | 10.90 | 0.00 | - | - | 0 | 690.63% |
| TSLT240621C00005000 | 2024-05-16 1:36PM EDT | 5.00 | 5.10 | 4.80 | 7.40 | 0.00 | - | 1 | 6 | 268.36% |
| TSLT240621C00006000 | 2024-05-10 12:44PM EDT | 6.00 | 3.60 | 3.60 | 6.40 | 0.00 | - | 1 | 20 | 200.98% |
| TSLT240621C00007000 | 2024-05-13 2:42PM EDT | 7.00 | 3.00 | 2.85 | 4.00 | 0.00 | - | 2 | 7 | 159.77% |
| TSLT240621C00008000 | 2024-05-16 1:43PM EDT | 8.00 | 2.40 | 2.00 | 2.85 | 0.00 | - | 1 | 23 | 105.08% |
| TSLT240621C00009000 | 2024-05-17 3:05PM EDT | 9.00 | 1.80 | 1.85 | 2.05 | +0.40 | +28.57% | 2 | 73 | 84.57% |
| TSLT240621C00010000 | 2024-05-17 12:43PM EDT | 10.00 | 1.48 | 0.35 | 2.40 | +0.33 | +28.70% | 17 | 63 | 86.72% |
| TSLT240621C00011000 | 2024-05-17 2:57PM EDT | 11.00 | 0.95 | 0.85 | 0.95 | +0.25 | +35.71% | 40 | 196 | 84.77% |
| TSLT240621C00012000 | 2024-05-17 3:31PM EDT | 12.00 | 0.65 | 0.50 | 0.65 | +0.20 | +44.44% | 8 | 163 | 84.38% |
| TSLT240621C00013000 | 2024-05-17 3:39PM EDT | 13.00 | 0.35 | 0.30 | 0.50 | +0.03 | +9.38% | 13 | 225 | 88.28% |
| TSLT240621C00014000 | 2024-05-14 3:54PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 2 | 15 | 88.09% |
| TSLT240621C00015000 | 2024-05-15 11:18AM EDT | 15.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 41 | 87.50% |
| TSLT240621C00016000 | 2024-05-14 3:00PM EDT | 16.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 30 | 72 | 89.06% |
| TSLT240621C00017000 | 2024-05-13 2:47PM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 98.44% |
| TSLT240621C00018000 | 2024-05-14 10:31AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 148.83% |
| TSLT240621C00019000 | 2024-05-03 11:28AM EDT | 19.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 108.59% |
| TSLT240621C00020000 | 2024-05-17 12:29PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 11 | 6 | 96.88% |
| TSLT240621C00021000 | 2023-12-27 10:30AM EDT | 21.00 | 9.00 | 0.60 | 1.05 | 0.00 | - | - | 1 | 223.24% |
| TSLT240621C00022000 | 2024-01-22 2:18PM EDT | 22.00 | 2.45 | 0.25 | 2.00 | 0.00 | - | 1 | 1 | 258.98% |
| TSLT240621C00023000 | 2024-04-30 9:50AM EDT | 23.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 189.45% |
| TSLT240621C00024000 | 2024-01-19 12:36PM EDT | 24.00 | 1.74 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 315.04% |
| TSLT240621C00025000 | 2024-03-19 9:38AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 202.34% |
| TSLT240621C00026000 | 2024-03-19 1:15PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 208.20% |
| TSLT240621C00027000 | 2024-05-08 1:53PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 163.28% |
| TSLT240621C00028000 | 2024-01-25 11:46AM EDT | 28.00 | 0.42 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 232.81% |
| TSLT240621C00029000 | 2024-02-05 11:18AM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 224.61% |
| TSLT240621C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 229.69% |
| TSLT240621C00035000 | 2024-02-06 12:56PM EDT | 35.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 235.16% |
| TSLT240621C00040000 | 2024-02-15 2:03PM EDT | 40.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 238.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240621P00006000 | 2024-05-10 2:44PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 183.59% |
| TSLT240621P00007000 | 2024-05-17 1:30PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 96.09% |
| TSLT240621P00008000 | 2024-05-17 12:25PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 74 | 87.11% |
| TSLT240621P00009000 | 2024-05-17 1:30PM EDT | 9.00 | 0.42 | 0.35 | 0.50 | -0.06 | -12.50% | 1 | 73 | 83.98% |
| TSLT240621P00010000 | 2024-05-17 9:45AM EDT | 10.00 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 9 | 111 | 82.23% |
| TSLT240621P00011000 | 2024-05-17 10:34AM EDT | 11.00 | 1.40 | 1.25 | 1.50 | -0.10 | -6.67% | 45 | 106 | 84.38% |
| TSLT240621P00012000 | 2024-05-17 9:53AM EDT | 12.00 | 2.08 | 1.95 | 2.20 | +0.08 | +4.00% | 16 | 101 | 86.13% |
| TSLT240621P00013000 | 2024-05-07 11:00AM EDT | 13.00 | 2.70 | 2.75 | 3.10 | 0.00 | - | 19 | 20 | 92.58% |
| TSLT240621P00014000 | 2024-05-15 12:59PM EDT | 14.00 | 3.90 | 1.85 | 4.00 | 0.00 | - | 2 | 8 | 115.72% |
| TSLT240621P00015000 | 2024-05-17 3:59PM EDT | 15.00 | 4.55 | 2.80 | 5.20 | -0.20 | -4.21% | 12 | 20 | 148.63% |
| TSLT240621P00016000 | 2024-05-06 11:04AM EDT | 16.00 | 5.00 | 3.80 | 7.40 | 0.00 | - | 3 | 72 | 92.97% |
| TSLT240621P00017000 | 2024-02-12 10:43AM EDT | 17.00 | 4.53 | 5.90 | 7.30 | 0.00 | - | 1 | 4 | 102.73% |
| TSLT240621P00018000 | 2024-05-16 11:50AM EDT | 18.00 | 7.90 | 7.10 | 9.30 | 0.00 | - | 1 | 28 | 184.96% |
| TSLT240621P00019000 | 2024-01-16 11:36AM EDT | 19.00 | 3.60 | 4.20 | 7.30 | 0.00 | - | - | 2 | 0.00% |
| TSLT240621P00020000 | 2023-12-19 3:07PM EDT | 20.00 | 3.40 | 4.50 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSLT240621P00021000 | 2024-04-25 2:58PM EDT | 21.00 | 11.48 | 8.60 | 12.20 | 0.00 | - | 2 | 3 | 300.00% |
| TSLT240621P00022000 | 2024-01-09 2:53PM EDT | 22.00 | 5.30 | 7.40 | 10.60 | 0.00 | - | - | 10 | 0.00% |
| TSLT240621P00023000 | 2024-04-22 12:47PM EDT | 23.00 | 16.00 | 11.60 | 14.30 | 0.00 | - | 10 | 0 | 201.37% |
| TSLT240621P00024000 | 2024-03-15 1:43PM EDT | 24.00 | 14.05 | 12.30 | 14.60 | 0.00 | - | 1 | 0 | 274.02% |
| TSLT240621P00025000 | 2024-03-08 4:28PM EDT | 25.00 | 13.65 | 13.80 | 17.50 | 0.00 | - | 6 | 6 | 285.55% |
| TSLT240621P00030000 | 2024-03-13 11:03AM EDT | 30.00 | 19.30 | 18.20 | 20.60 | 0.00 | - | 30 | 0 | 311.52% |
| TSLT240621P00035000 | 2023-12-19 11:05AM EDT | 35.00 | 12.75 | 16.20 | 19.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.