YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEArca - NYSEArca Delayed 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 | 2024-06-05 3:53PM EDT | 4.00 | 11.20 | 9.50 | 12.50 | 0.00 | - | 2 | 0 | 1,367.97% |
| TSLY240621C00006000 | 2024-05-03 3:36PM EDT | 6.00 | 9.90 | 7.60 | 10.80 | 0.00 | - | 5 | 0 | 446.88% |
| TSLY240621C00010000 | 2024-05-03 3:43PM EDT | 10.00 | 6.00 | 4.80 | 5.70 | 0.00 | - | 13 | 0 | 244.53% |
| TSLY240621C00011000 | 2024-06-06 10:20AM EDT | 11.00 | 3.40 | 3.60 | 4.50 | 0.00 | - | 2 | 2 | 266.41% |
| TSLY240621C00012000 | 2024-05-03 3:36PM EDT | 12.00 | 3.90 | 2.85 | 3.70 | 0.00 | - | 2 | 0 | 163.28% |
| TSLY240621C00013000 | 2024-06-05 3:34PM EDT | 13.00 | 2.20 | 1.65 | 2.55 | 0.00 | - | 1 | 0 | 67.19% |
| TSLY240621C00014000 | 2024-06-14 9:30AM EDT | 14.00 | 1.30 | 1.10 | 1.55 | +0.10 | +8.33% | 2 | 42 | 87.11% |
| TSLY240621C00015000 | 2024-06-14 3:07PM EDT | 15.00 | 0.30 | 0.20 | 0.35 | -0.11 | -26.83% | 23 | 455 | 40.04% |
| TSLY240621C00016000 | 2024-06-14 9:54AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 45 | 625 | 40.23% |
| TSLY240621C00017000 | 2024-06-13 9:57AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 158 | 57.03% |
| TSLY240621C00018000 | 2024-04-29 3:58PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 78.13% |
| TSLY240621C00019000 | 2024-05-20 10:35AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 96.88% |
| TSLY240621C00020000 | 2024-05-24 2:43PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 114.06% |
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 | 1.35 | 0.00 | - | 1 | 32 | 384.77% |
| TSLY240621P00011000 | 2024-06-11 3:03PM EDT | 11.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 10 | 16 | 249.61% |
| TSLY240621P00012000 | 2024-06-12 11:02AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 103 | 114.06% |
| TSLY240621P00013000 | 2024-06-11 1:58PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 81 | 69.53% |
| TSLY240621P00014000 | 2024-06-14 2:14PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 363 | 60.16% |
| TSLY240621P00015000 | 2024-06-14 2:20PM EDT | 15.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 98 | 478 | 30.86% |
| TSLY240621P00016000 | 2024-06-14 3:23PM EDT | 16.00 | 0.88 | 0.10 | 1.10 | +0.03 | +3.53% | 4 | 42 | 64.84% |
| TSLY240621P00017000 | 2024-06-07 3:58PM EDT | 17.00 | 2.15 | 1.05 | 2.70 | 0.00 | - | 2 | 0 | 190.23% |
| TSLY240621P00018000 | 2024-05-22 9:30AM EDT | 18.00 | 3.29 | 2.05 | 3.80 | 0.00 | - | - | 0 | 59.38% |
| TSLY240621P00019000 | 2024-05-29 10:01AM EDT | 19.00 | 4.50 | 3.00 | 4.80 | 0.00 | - | 1 | 1 | 270.31% |
| TSLY240621P00024000 | 2024-05-22 12:21PM EDT | 24.00 | 9.24 | 8.50 | 9.30 | 0.00 | - | - | 1 | 296.09% |
© 2024 Yahoo. All rights reserved.