YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY241115C00005000 | 2024-06-25 10:30AM EDT | 5.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLY241115C00006000 | 2024-05-03 3:36PM EDT | 6.00 | 9.90 | 7.60 | 10.50 | 0.00 | - | 44 | 0 | 129.69% |
| TSLY241115C00009000 | 2024-05-03 12:02PM EDT | 9.00 | 6.80 | 4.60 | 7.90 | 0.00 | - | 5 | 0 | 106.25% |
| TSLY241115C00010000 | 2024-06-05 3:54PM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLY241115C00011000 | 2024-06-11 1:36PM EDT | 11.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLY241115C00012000 | 2024-06-18 12:15PM EDT | 12.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLY241115C00013000 | 2024-06-24 9:37AM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLY241115C00014000 | 2024-06-17 12:02PM EDT | 14.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLY241115C00015000 | 2024-06-27 10:32AM EDT | 15.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| TSLY241115C00016000 | 2024-06-27 3:55PM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLY241115C00017000 | 2024-06-27 1:34PM EDT | 17.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLY241115C00018000 | 2024-06-27 11:04AM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 6.25% |
| TSLY241115C00019000 | 2024-06-17 1:00PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| TSLY241115C00020000 | 2024-06-27 3:42PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| TSLY241115C00021000 | 2024-06-26 10:07AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| TSLY241115C00022000 | 2024-06-14 10:57AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| TSLY241115C00023000 | 2024-04-10 1:06PM EDT | 23.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 10 | 13 | 74.17% |
| TSLY241115C00025000 | 2024-06-17 11:47AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSLY241115C00026000 | 2024-06-04 11:47AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
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 | 50.00% |
| TSLY241115P00008000 | 2024-05-15 11:22AM EDT | 8.00 | 0.31 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 126.76% |
| TSLY241115P00009000 | 2024-04-29 2:27PM EDT | 9.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | - | 1 | 126.07% |
| TSLY241115P00010000 | 2024-06-17 3:52PM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| TSLY241115P00011000 | 2024-06-27 1:06PM EDT | 11.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| TSLY241115P00012000 | 2024-06-21 10:22AM EDT | 12.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| TSLY241115P00013000 | 2024-06-25 1:19PM EDT | 13.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| TSLY241115P00014000 | 2024-06-21 10:22AM EDT | 14.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| TSLY241115P00015000 | 2024-06-27 2:11PM EDT | 15.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 3.13% |
| TSLY241115P00016000 | 2024-06-24 12:04PM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.39% |
| TSLY241115P00017000 | 2024-06-03 10:18AM EDT | 17.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLY241115P00018000 | 2024-04-16 3:08PM EDT | 18.00 | 7.83 | 5.70 | 9.00 | 0.00 | - | - | 20 | 156.45% |
| TSLY241115P00019000 | 2024-04-05 2:13PM EDT | 19.00 | 8.50 | 6.70 | 9.50 | 0.00 | - | 1 | 141 | 156.84% |
| TSLY241115P00020000 | 2024-05-02 3:26PM EDT | 20.00 | 7.70 | 7.50 | 10.50 | 0.00 | - | 1 | 4 | 160.64% |
© 2024 Yahoo. All rights reserved.