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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLT240621C00005000 | 2024-06-12 2:45PM EDT | 5.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 6 | 0 | 725.00% |
| TSLT240621C00006000 | 2024-06-03 9:41AM EDT | 6.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 14 | 34 | 806.25% |
| TSLT240621C00007000 | 2024-06-20 10:29AM EDT | 7.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 3 | 31 | 437.50% |
| TSLT240621C00008000 | 2024-06-17 1:45PM EDT | 8.00 | 2.70 | 2.15 | 2.90 | -0.70 | -20.59% | 2 | 29 | 318.75% |
| TSLT240621C00009000 | 2024-06-20 1:11PM EDT | 9.00 | 1.60 | 1.60 | 1.95 | 0.00 | - | 9 | 74 | 284.38% |
| TSLT240621C00010000 | 2024-06-21 3:36PM EDT | 10.00 | 0.73 | 0.50 | 0.85 | +0.03 | +4.29% | 12 | 149 | 0.00% |
| TSLT240621C00011000 | 2024-06-21 2:12PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 40 | 296 | 42.97% |
| TSLT240621C00012000 | 2024-06-21 12:53PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 9 | 206 | 128.13% |
| TSLT240621C00013000 | 2024-06-18 2:26PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 295 | 457.03% |
| TSLT240621C00014000 | 2024-06-13 11:50AM EDT | 14.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 230 | 234 | 337.50% |
| TSLT240621C00015000 | 2024-06-17 3:42PM EDT | 15.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 6 | 75 | 325.00% |
| TSLT240621C00016000 | 2024-06-17 3:52PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 709.38% |
| TSLT240621C00017000 | 2024-06-12 9:33AM EDT | 17.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 38 | 576.56% |
| TSLT240621C00018000 | 2024-05-28 11:21AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 836.72% |
| TSLT240621C00019000 | 2024-05-03 11:28AM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 892.19% |
| TSLT240621C00020000 | 2024-05-21 12:39PM EDT | 20.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 99 | 112 | 943.75% |
| TSLT240621C00021000 | 2023-12-27 10:30AM EDT | 21.00 | 9.00 | 0.60 | 1.05 | 0.00 | - | - | 1 | 1,270.31% |
| TSLT240621C00022000 | 2024-01-22 2:18PM EDT | 22.00 | 2.45 | 0.25 | 2.00 | 0.00 | - | 1 | 1 | 1,476.56% |
| TSLT240621C00023000 | 2024-04-30 9:50AM EDT | 23.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 1,079.69% |
| TSLT240621C00024000 | 2024-01-19 12:36PM EDT | 24.00 | 1.74 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 1,801.56% |
| TSLT240621C00025000 | 2024-03-19 9:38AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 1,156.25% |
| TSLT240621C00026000 | 2024-03-19 1:15PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 1,192.19% |
| TSLT240621C00027000 | 2024-05-17 12:40PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 934.38% |
| TSLT240621C00028000 | 2024-01-25 11:46AM EDT | 28.00 | 0.42 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 1,334.38% |
| TSLT240621C00029000 | 2024-02-05 11:18AM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 1,289.06% |
| TSLT240621C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLT240621C00035000 | 2024-02-06 12:56PM EDT | 35.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 1,356.25% |
| TSLT240621C00040000 | 2024-05-21 3:33PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 1,012.50% |
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 | 1,121.88% |
| TSLT240621P00007000 | 2024-06-12 2:28PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 450.00% |
| TSLT240621P00008000 | 2024-06-17 11:42AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 117 | 331.25% |
| TSLT240621P00009000 | 2024-06-18 12:45PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 181 | 314.06% |
| TSLT240621P00010000 | 2024-06-21 10:24AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 163 | 117.19% |
| TSLT240621P00011000 | 2024-06-21 3:18PM EDT | 11.00 | 0.20 | 0.05 | 0.90 | -0.20 | -50.00% | 78 | 133 | 180.47% |
| TSLT240621P00012000 | 2024-06-21 1:09PM EDT | 12.00 | 1.22 | 1.15 | 1.40 | -0.02 | -1.61% | 4 | 83 | 226.56% |
| TSLT240621P00013000 | 2024-06-18 9:51AM EDT | 13.00 | 1.90 | 2.15 | 2.40 | 0.00 | - | 51 | 19 | 325.78% |
| TSLT240621P00014000 | 2024-06-18 2:23PM EDT | 14.00 | 2.98 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 389.06% |
| TSLT240621P00015000 | 2024-06-17 11:52AM EDT | 15.00 | 4.19 | 4.10 | 4.50 | +0.26 | +7.08% | 7 | 10 | 503.13% |
| TSLT240621P00016000 | 2024-05-06 11:04AM EDT | 16.00 | 5.00 | 4.30 | 7.80 | 0.00 | - | 3 | 72 | 1,010.94% |
| TSLT240621P00017000 | 2024-06-05 10:03AM EDT | 17.00 | 7.15 | 5.90 | 6.70 | 0.00 | - | 1 | 0 | 629.69% |
| TSLT240621P00018000 | 2024-06-05 11:53AM EDT | 18.00 | 7.90 | 6.50 | 8.00 | 0.00 | - | 11 | 3 | 634.38% |
| 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 | 918.75% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLT240621P00024000 | 2024-03-15 1:43PM EDT | 24.00 | 14.05 | 12.30 | 14.60 | 0.00 | - | 1 | 0 | 1,082.81% |
| TSLT240621P00025000 | 2024-03-08 4:28PM EDT | 25.00 | 13.65 | 13.80 | 17.50 | 0.00 | - | 6 | 6 | 1,811.72% |
| TSLT240621P00030000 | 2024-03-13 11:03AM EDT | 30.00 | 19.30 | 18.20 | 20.60 | 0.00 | - | 30 | 0 | 1,234.38% |
| 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.