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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240920C00001000 | 2024-03-06 11:28AM EDT | 1.00 | 10.30 | 6.60 | 10.00 | 0.00 | - | 3 | 6 | 315.63% |
| TSLT240920C00002000 | 2024-06-12 11:29AM EDT | 2.00 | 8.40 | 7.50 | 10.90 | 0.00 | - | 3 | 4 | 283.20% |
| TSLT240920C00004000 | 2024-05-01 2:40PM EDT | 4.00 | 7.40 | 5.70 | 8.40 | 0.00 | - | 1 | 3 | 143.36% |
| TSLT240920C00005000 | 2024-06-17 12:58PM EDT | 5.00 | 6.30 | 5.30 | 6.50 | 0.00 | - | 1 | 5 | 75.00% |
| TSLT240920C00006000 | 2024-05-21 1:39PM EDT | 6.00 | 5.60 | 4.10 | 5.50 | 0.00 | - | 2 | 12 | 141.41% |
| TSLT240920C00007000 | 2024-06-21 3:48PM EDT | 7.00 | 4.70 | 3.00 | 4.70 | +0.10 | +2.38% | 2 | 19 | 129.69% |
| TSLT240920C00008000 | 2024-06-13 10:09AM EDT | 8.00 | 4.55 | 2.25 | 5.60 | 0.00 | - | 3 | 34 | 118.46% |
| TSLT240920C00009000 | 2024-06-18 3:51PM EDT | 9.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | 1 | 22 | 111.33% |
| TSLT240920C00010000 | 2024-06-20 3:58PM EDT | 10.00 | 2.40 | 1.20 | 3.30 | 0.00 | - | 3 | 69 | 85.64% |
| TSLT240920C00011000 | 2024-06-20 9:56AM EDT | 11.00 | 2.10 | 1.65 | 2.25 | 0.00 | - | 5 | 51 | 92.48% |
| TSLT240920C00012000 | 2024-06-17 1:52PM EDT | 12.00 | 1.90 | 1.30 | 2.70 | 0.00 | - | 1 | 79 | 111.52% |
| TSLT240920C00013000 | 2024-06-20 2:28PM EDT | 13.00 | 1.30 | 1.10 | 1.65 | 0.00 | - | 45 | 104 | 96.48% |
| TSLT240920C00014000 | 2024-06-20 2:28PM EDT | 14.00 | 1.00 | 0.50 | 1.30 | 0.00 | - | 40 | 280 | 85.45% |
| TSLT240920C00015000 | 2024-06-21 11:38AM EDT | 15.00 | 0.90 | 0.50 | 1.20 | -0.10 | -10.00% | 7 | 413 | 92.68% |
| TSLT240920C00016000 | 2024-06-18 9:33AM EDT | 16.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 2 | 57 | 95.90% |
| TSLT240920C00017000 | 2024-06-21 9:30AM EDT | 17.00 | 0.75 | 0.35 | 1.00 | +0.05 | +7.14% | 1 | 116 | 99.32% |
| TSLT240920C00018000 | 2024-06-21 10:48AM EDT | 18.00 | 0.65 | 0.30 | 0.90 | -0.25 | -27.78% | 6 | 0 | 101.76% |
| TSLT240920C00019000 | 2024-06-18 11:01AM EDT | 19.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 43 | 140.72% |
| TSLT240920C00020000 | 2024-06-04 10:44AM EDT | 20.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 10 | 80 | 131.06% |
| TSLT240920C00021000 | 2024-06-13 9:50AM EDT | 21.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 20 | 29 | 135.25% |
| TSLT240920C00022000 | 2024-04-29 11:38AM EDT | 22.00 | 1.21 | 0.10 | 0.50 | 0.00 | - | 3 | 4 | 101.95% |
| TSLT240920C00023000 | 2024-06-18 12:24PM EDT | 23.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 24 | 99.22% |
| TSLT240920C00024000 | 2024-04-03 9:56AM EDT | 24.00 | 0.20 | 0.10 | 1.70 | 0.00 | - | 11 | 36 | 151.17% |
| TSLT240920C00025000 | 2024-06-18 11:14AM EDT | 25.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 11 | 275 | 151.17% |
| TSLT240920C00028000 | 2024-03-12 9:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 131.25% |
| TSLT240920C00029000 | 2024-03-13 9:56AM EDT | 29.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 134.38% |
| TSLT240920C00030000 | 2024-04-24 2:06PM EDT | 30.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 4 | 14 | 125.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240920P00004000 | 2024-02-26 10:36AM EDT | 4.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 179.69% |
| TSLT240920P00005000 | 2024-05-28 1:48PM EDT | 5.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 144.92% |
| TSLT240920P00007000 | 2024-04-29 9:48AM EDT | 7.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 3 | 2 | 118.56% |
| TSLT240920P00008000 | 2024-06-18 10:11AM EDT | 8.00 | 0.95 | 0.60 | 0.95 | 0.00 | - | 5 | 21 | 100.98% |
| TSLT240920P00009000 | 2024-06-18 11:39AM EDT | 9.00 | 1.15 | 0.10 | 3.00 | 0.00 | - | 20 | 84 | 121.39% |
| TSLT240920P00010000 | 2024-05-28 1:48PM EDT | 10.00 | 1.92 | 1.00 | 3.50 | 0.00 | - | 2 | 19 | 129.88% |
| TSLT240920P00011000 | 2024-06-18 10:59AM EDT | 11.00 | 2.10 | 1.70 | 2.95 | 0.00 | - | 4 | 24 | 104.59% |
| TSLT240920P00012000 | 2024-06-18 2:50PM EDT | 12.00 | 2.60 | 2.35 | 3.20 | 0.00 | - | 2 | 31 | 95.70% |
| TSLT240920P00013000 | 2024-06-14 2:42PM EDT | 13.00 | 3.80 | 2.95 | 5.40 | 0.00 | - | 2 | 21 | 127.83% |
| TSLT240920P00014000 | 2024-06-14 2:25PM EDT | 14.00 | 4.55 | 3.80 | 4.40 | 0.00 | - | 1 | 23 | 89.36% |
| TSLT240920P00015000 | 2024-06-17 11:52AM EDT | 15.00 | 4.58 | 4.50 | 6.90 | 0.00 | - | 4 | 21 | 127.93% |
| TSLT240920P00016000 | 2024-04-05 9:30AM EDT | 16.00 | 6.00 | 5.30 | 6.80 | 0.00 | - | 1 | 1 | 105.37% |
| TSLT240920P00019000 | 2024-05-17 1:44PM EDT | 19.00 | 9.00 | 7.00 | 10.80 | 0.00 | - | 3 | 0 | 118.46% |
| TSLT240920P00023000 | 2024-05-07 10:01AM EDT | 23.00 | 12.50 | 12.40 | 14.70 | 0.00 | - | 1 | 2 | 174.71% |
| TSLT240920P00025000 | 2024-06-17 1:57PM EDT | 25.00 | 13.60 | 12.30 | 16.10 | 0.00 | - | 6 | 5 | 87.50% |
| TSLT240920P00030000 | 2024-02-20 11:26AM EDT | 30.00 | 17.00 | 17.50 | 21.00 | 0.00 | - | 1 | 2 | 110.74% |
© 2024 Yahoo. All rights reserved.