UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.87 -0.70 (-0.90%) GOLD FUTURES
2,333.60 -59.30 (-2.48%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
52,985.83 -1,955.27 (-3.56%)
YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240621C00004000 | 2024-05-21 10:18AM EDT | 4.00 | 11.10 | 10.40 | 11.30 | 0.00 | - | 1 | 1 | 384.77% |
| TSLY240621C00006000 | 2024-05-03 3:36PM EDT | 6.00 | 9.90 | 7.50 | 10.30 | 0.00 | - | 5 | 0 | 160.94% |
| TSLY240621C00010000 | 2024-05-03 3:43PM EDT | 10.00 | 6.00 | 4.40 | 5.30 | 0.00 | - | 13 | 0 | 143.16% |
| TSLY240621C00011000 | 2024-05-03 3:36PM EDT | 11.00 | 4.90 | 3.40 | 4.30 | 0.00 | - | 2 | 0 | 117.97% |
| TSLY240621C00012000 | 2024-05-03 3:36PM EDT | 12.00 | 3.90 | 2.45 | 3.30 | 0.00 | - | 2 | 0 | 94.34% |
| TSLY240621C00013000 | 2024-05-17 10:20AM EDT | 13.00 | 1.91 | 1.45 | 2.30 | 0.00 | - | 10 | 10 | 71.48% |
| TSLY240621C00014000 | 2024-05-23 2:19PM EDT | 14.00 | 0.97 | 0.45 | 1.35 | -0.48 | -33.10% | 12 | 12 | 51.66% |
| TSLY240621C00015000 | 2024-05-23 12:36PM EDT | 15.00 | 0.30 | 0.25 | 0.35 | -0.24 | -44.44% | 18 | 483 | 24.41% |
| TSLY240621C00016000 | 2024-05-23 2:30PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 28 | 589 | 26.17% |
| TSLY240621C00017000 | 2024-05-22 1:25PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 160 | 32.62% |
| TSLY240621C00018000 | 2024-04-29 3:58PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 42.58% |
| TSLY240621C00019000 | 2024-05-20 10:35AM EDT | 19.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 72.27% |
| TSLY240621C00020000 | 2024-05-02 11:38AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 53.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240621P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 32 | 71.09% |
| TSLY240621P00011000 | 2024-05-20 11:10AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 56.25% |
| TSLY240621P00012000 | 2024-05-21 3:45PM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 48.44% |
| TSLY240621P00013000 | 2024-05-23 1:46PM EDT | 13.00 | 0.12 | 0.15 | 0.20 | -0.03 | -20.00% | 7 | 75 | 51.17% |
| TSLY240621P00014000 | 2024-05-23 2:34PM EDT | 14.00 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 3 | 267 | 49.02% |
| TSLY240621P00015000 | 2024-05-23 3:22PM EDT | 15.00 | 0.95 | 0.75 | 1.05 | +0.22 | +30.14% | 61 | 240 | 57.42% |
| TSLY240621P00016000 | 2024-05-23 1:02PM EDT | 16.00 | 1.84 | 1.15 | 2.60 | +0.52 | +39.39% | 7 | 36 | 69.34% |
| TSLY240621P00017000 | 2024-05-23 2:02PM EDT | 17.00 | 2.74 | 2.10 | 3.60 | +0.19 | +7.45% | 4 | 3 | 85.45% |
| TSLY240621P00019000 | 2024-05-09 3:11PM EDT | 19.00 | 4.80 | 4.70 | 5.50 | 0.00 | - | 3 | 4 | 130.76% |
© 2024 Yahoo. All rights reserved.