UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.10 -7.40 (-0.30%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,784.29 +2,578.31 (+4.94%)
T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240621C00015000 | 2024-03-05 11:26AM EDT | 15.00 | 24.30 | 24.40 | 25.30 | 0.00 | - | - | 0 | 585.94% |
| TSLZ240621C00017000 | 2024-04-30 9:37AM EDT | 17.00 | 12.29 | 15.60 | 16.20 | 0.00 | - | - | 1 | 101.56% |
| TSLZ240621C00020370 | 2024-04-29 9:31AM EDT | 20.37 | 10.90 | 12.30 | 12.80 | 0.00 | - | 20 | 10 | 81.25% |
| TSLZ240621C00021370 | 2024-03-26 10:21AM EDT | 21.37 | 15.60 | 19.70 | 20.20 | 0.00 | - | 1 | 1 | 451.66% |
| TSLZ240621C00022370 | 2024-04-18 2:07PM EDT | 22.37 | 30.40 | 9.00 | 10.90 | 0.00 | - | 62 | 82 | 101.76% |
| TSLZ240621C00023370 | 2024-03-26 10:21AM EDT | 23.37 | 14.10 | 17.80 | 19.00 | 0.00 | - | 1 | 1 | 418.56% |
| TSLZ240621C00024370 | 2024-04-03 10:27AM EDT | 24.37 | 19.60 | 7.70 | 8.60 | 0.00 | - | 1 | 1 | 60.74% |
| TSLZ240621C00025000 | 2023-12-19 2:15PM EDT | 25.00 | 5.90 | 3.50 | 7.80 | +5.90 | - | - | 1 | 0.00% |
| TSLZ240621C00025370 | 2024-04-19 10:50AM EDT | 25.37 | 27.00 | 7.00 | 7.50 | 0.00 | - | 8 | 165 | 36.72% |
| TSLZ240621C00026370 | 2024-05-20 10:30AM EDT | 26.37 | 7.10 | 6.10 | 7.40 | +0.70 | +10.94% | 1 | 7 | 58.40% |
| TSLZ240621C00027370 | 2024-03-26 3:29PM EDT | 27.37 | 12.60 | 11.00 | 12.00 | 0.00 | - | 5 | 5 | 240.33% |
| TSLZ240621C00028370 | 2024-05-13 3:45PM EDT | 28.37 | 6.80 | 5.50 | 6.00 | 0.00 | - | 1 | 6 | 81.54% |
| TSLZ240621C00029370 | 2024-05-06 3:50PM EDT | 29.37 | 4.00 | 4.80 | 5.30 | 0.00 | - | - | 6 | 80.27% |
| TSLZ240621C00030370 | 2024-05-13 1:04PM EDT | 30.37 | 5.70 | 4.20 | 5.40 | 0.00 | - | 2 | 30 | 90.28% |
| TSLZ240621C00031370 | 2024-05-15 2:28PM EDT | 31.37 | 4.11 | 3.00 | 4.20 | 0.00 | - | 1 | 0 | 72.61% |
| TSLZ240621C00032370 | 2024-05-13 1:11PM EDT | 32.37 | 4.66 | 3.20 | 3.50 | 0.00 | - | 6 | 23 | 79.39% |
| TSLZ240621C00033000 | 2023-11-30 3:21PM EDT | 33.00 | 6.80 | 2.00 | 4.90 | 0.00 | - | - | 1 | 89.36% |
| TSLZ240621C00033370 | 2024-05-17 9:47AM EDT | 33.37 | 3.30 | 2.10 | 3.20 | 0.00 | - | 9 | 18 | 73.10% |
| TSLZ240621C00034370 | 2024-05-15 3:43PM EDT | 34.37 | 2.87 | 2.15 | 2.75 | 0.00 | - | 6 | 6 | 78.22% |
| TSLZ240621C00035000 | 2023-12-07 11:58AM EDT | 35.00 | 6.00 | 1.50 | 4.80 | 0.00 | - | 1 | 1 | 101.95% |
| TSLZ240621C00035370 | 2024-05-17 10:35AM EDT | 35.37 | 1.92 | 2.00 | 2.45 | 0.00 | - | 3 | 12 | 81.64% |
| TSLZ240621C00036370 | 2024-05-20 10:59AM EDT | 36.37 | 2.15 | 1.70 | 2.15 | -0.25 | -10.42% | 1 | 7 | 82.03% |
| TSLZ240621C00037370 | 2024-05-20 11:11AM EDT | 37.37 | 1.83 | 1.50 | 1.85 | +0.18 | +10.91% | 1 | 25 | 82.81% |
| TSLZ240621C00038000 | 2023-11-09 4:38PM EDT | 38.00 | 12.05 | 0.10 | 5.00 | 0.00 | - | - | 1 | 110.74% |
| TSLZ240621C00039370 | 2024-05-17 10:49AM EDT | 39.37 | 1.35 | 1.05 | 1.55 | 0.00 | - | 1 | 8 | 85.25% |
| TSLZ240621C00040370 | 2024-05-13 1:09PM EDT | 40.37 | 1.85 | 0.85 | 1.30 | 0.00 | - | 1 | 1 | 84.08% |
| TSLZ240621C00041370 | 2024-05-17 9:50AM EDT | 41.37 | 1.25 | 0.80 | 1.20 | 0.00 | - | 4 | 7 | 87.01% |
| TSLZ240621C00044370 | 2024-04-29 10:19AM EDT | 44.37 | 1.15 | 0.45 | 0.95 | 0.00 | - | 3 | 6 | 90.33% |
| TSLZ240621C00045370 | 2024-04-24 3:50PM EDT | 45.37 | 5.00 | 0.00 | 3.00 | 0.00 | - | - | 10 | 123.24% |
| TSLZ240621C00047370 | 2024-04-15 3:33PM EDT | 47.37 | 7.25 | 0.00 | 2.05 | 0.00 | - | - | 1 | 115.63% |
| TSLZ240621C00048370 | 2023-12-20 10:30AM EDT | 48.37 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TSLZ240621C00049000 | 2023-12-20 10:30AM EDT | 49.00 | 2.35 | 0.00 | 4.20 | +2.35 | - | - | 10 | 158.15% |
| TSLZ240621C00049370 | 2024-04-18 9:53AM EDT | 49.37 | 10.80 | 0.00 | 2.10 | 0.00 | - | 3 | 28 | 124.56% |
| TSLZ240621C00050000 | 2023-12-22 10:30AM EDT | 50.00 | 2.25 | 2.40 | 3.50 | -0.05 | -2.17% | 10 | 18 | 187.30% |
| TSLZ240621C00051000 | 2024-04-26 11:18AM EDT | 51.00 | 1.95 | 0.15 | 0.55 | 0.00 | - | 5 | 5 | 97.56% |
| TSLZ240621C00052000 | 2024-04-30 3:48PM EDT | 52.00 | 0.55 | 0.15 | 0.60 | 0.00 | - | - | 4 | 102.25% |
| TSLZ240621C00055000 | 2024-04-24 1:37PM EDT | 55.00 | 3.20 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 109.47% |
| TSLZ240621C00060000 | 2024-05-20 12:26PM EDT | 60.00 | 0.21 | 0.00 | 1.00 | -10.29 | -98.00% | 4 | 2 | 132.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240621P00015000 | 2024-05-20 9:45AM EDT | 15.00 | 0.10 | 0.00 | 2.60 | -0.12 | -54.55% | 10 | 10 | 255.27% |
| TSLZ240621P00020370 | 2024-01-30 11:40AM EDT | 20.37 | 1.50 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 208.59% |
| TSLZ240621P00021370 | 2024-04-29 12:35PM EDT | 21.37 | 1.90 | 0.10 | 0.75 | 0.00 | - | - | 10 | 112.21% |
| TSLZ240621P00022370 | 2024-05-01 9:30AM EDT | 22.37 | 1.10 | 0.15 | 0.40 | 0.00 | - | 1 | 201 | 91.60% |
| TSLZ240621P00024370 | 2024-04-29 1:14PM EDT | 24.37 | 2.95 | 0.30 | 0.60 | 0.00 | - | 2 | 109 | 86.23% |
| TSLZ240621P00025370 | 2024-05-17 10:50AM EDT | 25.37 | 0.75 | 0.40 | 1.25 | 0.00 | - | 1 | 321 | 95.41% |
| TSLZ240621P00026370 | 2024-05-02 10:07AM EDT | 26.37 | 1.81 | 0.60 | 0.95 | 0.00 | - | 5 | 21 | 83.69% |
| TSLZ240621P00027370 | 2024-05-02 10:07AM EDT | 27.37 | 2.14 | 0.80 | 1.95 | 0.00 | - | - | 11 | 96.00% |
| TSLZ240621P00028370 | 2024-05-02 10:07AM EDT | 28.37 | 2.50 | 1.10 | 1.55 | 0.00 | - | - | 6 | 83.69% |
| TSLZ240621P00029370 | 2024-05-13 9:45AM EDT | 29.37 | 1.57 | 1.45 | 1.85 | 0.00 | - | 1 | 7 | 83.01% |
| TSLZ240621P00030370 | 2024-05-20 12:48PM EDT | 30.37 | 1.90 | 1.85 | 3.00 | -0.77 | -28.84% | 3 | 8 | 93.46% |
| TSLZ240621P00031370 | 2024-05-15 9:40AM EDT | 31.37 | 2.97 | 2.30 | 4.00 | +0.23 | +8.39% | 3 | 7 | 100.29% |
| TSLZ240621P00032370 | 2024-05-17 1:45PM EDT | 32.37 | 3.30 | 2.80 | 3.90 | -0.19 | -5.44% | 3 | 6 | 92.04% |
| TSLZ240621P00033370 | 2024-05-15 3:47PM EDT | 33.37 | 3.65 | 3.30 | 5.00 | 0.00 | - | 3 | 52 | 98.29% |
| TSLZ240621P00034370 | 2024-05-13 1:50PM EDT | 34.37 | 3.60 | 3.90 | 4.60 | 0.00 | - | 16 | 30 | 85.64% |
| TSLZ240621P00035370 | 2024-02-13 10:32AM EDT | 35.37 | 6.80 | 3.00 | 5.70 | 0.00 | - | 1 | 1 | 71.68% |
| TSLZ240621P00036370 | 2024-05-10 2:54PM EDT | 36.37 | 4.42 | 5.30 | 5.80 | 0.00 | - | - | 1 | 85.11% |
| TSLZ240621P00037370 | 2024-02-28 12:31PM EDT | 37.37 | 12.00 | 6.10 | 8.20 | 0.00 | - | 5 | 0 | 108.50% |
| TSLZ240621P00038370 | 2024-05-15 9:52AM EDT | 38.37 | 7.30 | 6.70 | 8.00 | 0.00 | - | - | 2 | 94.29% |
| TSLZ240621P00051000 | 2024-05-09 2:25PM EDT | 51.00 | 18.50 | 18.10 | 20.00 | 0.00 | - | 2 | 2 | 125.10% |
© 2024 Yahoo. All rights reserved.