YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY241115C00005000 | 2024-06-12 3:39PM EDT | 5.00 | 9.70 | 9.10 | 11.00 | 0.00 | - | 1 | 1 | 186.72% |
| TSLY241115C00006000 | 2024-05-03 3:36PM EDT | 6.00 | 9.90 | 7.60 | 10.50 | 0.00 | - | 44 | 0 | 192.58% |
| TSLY241115C00009000 | 2024-05-03 12:02PM EDT | 9.00 | 6.80 | 4.60 | 7.90 | 0.00 | - | 5 | 0 | 58.20% |
| TSLY241115C00010000 | 2024-06-05 3:54PM EDT | 10.00 | 5.20 | 4.10 | 5.70 | 0.00 | - | 2 | 0 | 73.63% |
| TSLY241115C00011000 | 2024-06-11 1:36PM EDT | 11.00 | 3.20 | 3.50 | 5.10 | 0.00 | - | 1 | 2 | 77.39% |
| TSLY241115C00012000 | 2024-06-12 1:53PM EDT | 12.00 | 2.72 | 2.30 | 3.60 | 0.00 | - | 2 | 6 | 46.48% |
| TSLY241115C00013000 | 2024-06-11 9:47AM EDT | 13.00 | 1.50 | 1.20 | 2.25 | 0.00 | - | 6 | 14 | 22.75% |
| TSLY241115C00014000 | 2024-06-13 9:51AM EDT | 14.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 1 | 33 | 27.20% |
| TSLY241115C00015000 | 2024-06-13 11:34AM EDT | 15.00 | 0.85 | 0.10 | 1.25 | 0.00 | - | 11 | 131 | 31.20% |
| TSLY241115C00016000 | 2024-06-14 2:56PM EDT | 16.00 | 0.54 | 0.45 | 0.55 | +0.04 | +8.00% | 29 | 370 | 23.44% |
| TSLY241115C00017000 | 2024-06-13 9:48AM EDT | 17.00 | 0.31 | 0.05 | 0.50 | -0.09 | -22.50% | 1 | 82 | 29.74% |
| TSLY241115C00018000 | 2024-06-14 11:34AM EDT | 18.00 | 0.20 | 0.10 | 0.50 | +0.05 | +33.33% | 3 | 217 | 36.18% |
| TSLY241115C00019000 | 2024-06-13 3:04PM EDT | 19.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 5 | 78 | 51.22% |
| TSLY241115C00020000 | 2024-06-13 9:35AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 77 | 37.31% |
| TSLY241115C00021000 | 2024-04-29 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| TSLY241115C00022000 | 2024-06-14 10:57AM EDT | 22.00 | 0.09 | 0.00 | 1.05 | -0.01 | -10.00% | 2 | 80 | 56.84% |
| TSLY241115C00023000 | 2024-04-10 1:06PM EDT | 23.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 10 | 13 | 79.79% |
| TSLY241115C00026000 | 2024-06-04 11:47AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 48.24% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY241115P00006000 | 2024-04-22 9:52AM EDT | 6.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLY241115P00008000 | 2024-05-15 11:22AM EDT | 8.00 | 0.31 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 115.82% |
| TSLY241115P00009000 | 2024-04-29 2:27PM EDT | 9.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | - | 1 | 114.75% |
| TSLY241115P00010000 | 2024-05-23 2:58PM EDT | 10.00 | 1.13 | 0.05 | 2.15 | 0.00 | - | 5 | 6 | 94.63% |
| TSLY241115P00011000 | 2024-05-20 9:38AM EDT | 11.00 | 1.30 | 0.00 | 2.65 | 0.00 | - | 2 | 13 | 88.72% |
| TSLY241115P00012000 | 2024-06-03 3:13PM EDT | 12.00 | 1.83 | 0.00 | 2.85 | 0.00 | - | 20 | 46 | 78.03% |
| TSLY241115P00013000 | 2024-06-14 12:37PM EDT | 13.00 | 1.85 | 0.55 | 2.80 | +0.05 | +2.78% | 1 | 54 | 72.02% |
| TSLY241115P00014000 | 2024-06-13 9:51AM EDT | 14.00 | 2.20 | 1.95 | 3.00 | 0.00 | - | 1 | 65 | 80.37% |
| TSLY241115P00015000 | 2024-06-13 11:01AM EDT | 15.00 | 3.00 | 2.75 | 4.70 | 0.00 | - | 1 | 66 | 98.58% |
| TSLY241115P00016000 | 2024-06-14 1:07PM EDT | 16.00 | 6.29 | 2.90 | 6.40 | +0.84 | +15.41% | 1 | 53 | 106.06% |
| TSLY241115P00017000 | 2024-06-03 10:18AM EDT | 17.00 | 5.58 | 3.80 | 7.20 | 0.00 | - | 2 | 8 | 110.45% |
| TSLY241115P00018000 | 2024-04-16 3:08PM EDT | 18.00 | 7.83 | 5.70 | 9.00 | 0.00 | - | - | 20 | 140.14% |
| TSLY241115P00019000 | 2024-04-05 2:13PM EDT | 19.00 | 8.50 | 6.70 | 9.50 | 0.00 | - | 1 | 141 | 140.14% |
| TSLY241115P00020000 | 2024-05-02 3:26PM EDT | 20.00 | 7.70 | 7.50 | 10.50 | 0.00 | - | 1 | 4 | 143.51% |
© 2024 Yahoo. All rights reserved.