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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240816C00001000 | 2024-02-23 4:15PM EDT | 1.00 | 7.85 | 7.50 | 8.10 | -0.35 | -4.27% | 7 | 111 | 0.00% |
| TSLY240816C00002000 | 2024-02-20 4:57PM EDT | 2.00 | 7.00 | 6.50 | 7.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLY240816C00003000 | 2024-01-30 3:26PM EDT | 3.00 | 5.65 | 5.10 | 6.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLY240816C00004000 | 2024-02-06 3:47PM EDT | 4.00 | 4.87 | 4.60 | 5.50 | 0.00 | - | 35 | 0 | 0.00% |
| TSLY240816C00005000 | 2024-06-05 3:54PM EDT | 5.00 | 10.20 | 8.40 | 11.80 | 0.00 | - | 10 | 0 | 121.88% |
| TSLY240816C00006000 | 2024-02-23 4:15PM EDT | 6.00 | 3.05 | 2.45 | 3.50 | +0.01 | +0.33% | 1 | 30 | 0.00% |
| TSLY240816C00007000 | 2024-02-22 2:37PM EDT | 7.00 | 2.20 | 1.60 | 2.20 | 0.00 | - | 1 | 8 | 0.00% |
| TSLY240816C00008000 | 2024-02-23 12:47PM EDT | 8.00 | 1.10 | 0.90 | 1.25 | -0.12 | -9.84% | 1 | 145 | 0.00% |
| TSLY240816C00009000 | 2024-02-23 4:43PM EDT | 9.00 | 0.37 | 0.35 | 0.55 | -0.05 | -11.90% | 34 | 673 | 0.00% |
| TSLY240816C00010000 | 2024-06-05 12:47PM EDT | 10.00 | 5.29 | 4.70 | 5.60 | 0.00 | - | 10 | 0 | 61.72% |
| TSLY240816C00011000 | 2024-06-07 10:12AM EDT | 11.00 | 3.80 | 3.70 | 4.60 | 0.00 | - | 1 | 10 | 90.04% |
| TSLY240816C00012000 | 2024-06-10 9:43AM EDT | 12.00 | 2.70 | 2.60 | 3.60 | 0.00 | - | 2 | 3 | 73.05% |
| TSLY240816C00013000 | 2024-06-12 1:53PM EDT | 13.00 | 1.88 | 1.65 | 2.60 | 0.00 | - | 2 | 5 | 56.74% |
| TSLY240816C00014000 | 2024-06-11 10:24AM EDT | 14.00 | 0.65 | 0.75 | 1.55 | 0.00 | - | 1 | 4 | 38.09% |
| TSLY240816C00015000 | 2024-06-14 10:43AM EDT | 15.00 | 0.85 | 0.55 | 0.75 | +0.15 | +21.43% | 2 | 67 | 28.71% |
| TSLY240816C00016000 | 2024-06-13 10:16AM EDT | 16.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 2 | 305 | 28.13% |
| TSLY240816C00017000 | 2024-06-13 12:53PM EDT | 17.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 18 | 417 | 34.38% |
| TSLY240816C00018000 | 2024-06-13 3:35PM EDT | 18.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 13 | 61 | 36.82% |
| TSLY240816C00019000 | 2024-05-22 3:22PM EDT | 19.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 156 | 51.37% |
| TSLY240816C00020000 | 2024-06-04 10:53AM EDT | 20.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 13 | 40 | 39.84% |
| TSLY240816C00021000 | 2024-04-18 3:15PM EDT | 21.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 71 | 110.94% |
| TSLY240816C00022000 | 2024-04-30 1:19PM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 54.10% |
| TSLY240816C00023000 | 2024-03-04 3:18PM EDT | 23.00 | 0.32 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 121.78% |
| TSLY240816C00024000 | 2024-03-06 1:20PM EDT | 24.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 29 | 30 | 53.13% |
| TSLY240816C00025000 | 2024-06-10 9:31AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 87.30% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240816P00004000 | 2024-02-15 11:05AM EDT | 4.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 23 | 251.95% |
| TSLY240816P00005000 | 2024-02-16 1:02PM EDT | 5.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 91 | 183.59% |
| TSLY240816P00006000 | 2024-02-22 12:13PM EDT | 6.00 | 0.40 | 0.25 | 1.05 | 0.00 | - | 1 | 254 | 219.73% |
| TSLY240816P00007000 | 2024-02-20 10:49AM EDT | 7.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 5 | 162 | 169.53% |
| TSLY240816P00008000 | 2024-02-23 4:54PM EDT | 8.00 | 1.10 | 1.15 | 1.45 | 0.00 | - | 15 | 300 | 216.41% |
| TSLY240816P00009000 | 2024-02-23 3:00PM EDT | 9.00 | 1.71 | 1.50 | 2.55 | -0.44 | -20.47% | 32 | 228 | 237.01% |
| TSLY240816P00010000 | 2024-06-06 12:33PM EDT | 10.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 4 | 11 | 70.31% |
| TSLY240816P00011000 | 2024-02-29 3:09PM EDT | 11.00 | 1.04 | 0.05 | 1.50 | 0.00 | - | 4 | 8 | 106.74% |
| TSLY240816P00012000 | 2024-05-17 3:36PM EDT | 12.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 2 | 68 | 71.88% |
| TSLY240816P00013000 | 2024-05-28 9:32AM EDT | 13.00 | 1.18 | 0.00 | 0.80 | 0.00 | - | 2 | 89 | 50.20% |
| TSLY240816P00014000 | 2024-06-14 3:24PM EDT | 14.00 | 0.84 | 0.75 | 1.05 | -0.21 | -20.00% | 5 | 156 | 57.62% |
| TSLY240816P00015000 | 2024-06-14 2:52PM EDT | 15.00 | 1.44 | 1.25 | 1.95 | -0.11 | -7.10% | 3 | 111 | 66.50% |
| TSLY240816P00016000 | 2024-06-07 1:17PM EDT | 16.00 | 2.64 | 1.40 | 2.95 | 0.00 | - | 4 | 8 | 65.77% |
| TSLY240816P00017000 | 2024-06-12 3:33PM EDT | 17.00 | 3.52 | 2.30 | 4.30 | 0.00 | - | 2 | 8 | 84.28% |
| TSLY240816P00018000 | 2024-06-12 9:59AM EDT | 18.00 | 4.77 | 3.20 | 5.20 | 0.00 | - | 2 | 24 | 91.60% |
| TSLY240816P00019000 | 2024-06-14 10:10AM EDT | 19.00 | 5.13 | 4.20 | 6.20 | -0.02 | -0.39% | 2 | 10 | 101.76% |
| TSLY240816P00020000 | 2024-06-14 10:10AM EDT | 20.00 | 6.13 | 5.10 | 7.10 | -0.02 | -0.33% | 2 | 5 | 106.45% |
| TSLY240816P00022000 | 2024-01-25 10:48AM EDT | 22.00 | 15.50 | 13.30 | 17.00 | 0.00 | - | 1 | 1 | 425.78% |
© 2024 Yahoo. All rights reserved.