Direxion Daily TSLA Bull 2X Shares (TSLL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL240628C00003000 | 2024-06-12 10:51AM EDT | 3.00 | 4.50 | 4.15 | 5.65 | 0.00 | - | - | 0 | 1,109.38% |
| TSLL240628C00004000 | 2024-06-24 2:45PM EDT | 4.00 | 3.90 | 4.05 | 6.00 | 0.00 | - | 1 | 0 | 1,118.75% |
| TSLL240628C00005000 | 2024-06-21 1:22PM EDT | 5.00 | 2.88 | 2.67 | 3.80 | 0.00 | - | 1 | 0 | 729.69% |
| TSLL240628C00005500 | 2024-06-21 3:55PM EDT | 5.50 | 2.65 | 1.86 | 3.25 | +0.15 | +6.00% | 1 | 0 | 604.69% |
| TSLL240628C00006000 | 2024-06-25 11:35AM EDT | 6.00 | 2.13 | 2.02 | 2.68 | +0.29 | +15.76% | 3 | 27 | 273.44% |
| TSLL240628C00006500 | 2024-06-25 3:15PM EDT | 6.50 | 1.74 | 1.64 | 2.42 | +0.29 | +20.00% | 22 | 34 | 329.69% |
| TSLL240628C00007000 | 2024-06-25 3:41PM EDT | 7.00 | 1.26 | 1.05 | 2.11 | +0.25 | +24.75% | 24 | 57 | 286.72% |
| TSLL240628C00007500 | 2024-06-25 3:47PM EDT | 7.50 | 0.82 | 0.71 | 0.97 | +0.30 | +57.69% | 829 | 799 | 110.94% |
| TSLL240628C00008000 | 2024-06-25 3:59PM EDT | 8.00 | 0.40 | 0.40 | 0.41 | +0.16 | +66.67% | 3,201 | 4,265 | 83.59% |
| TSLL240628C00008500 | 2024-06-25 3:59PM EDT | 8.50 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 4,877 | 12,047 | 83.59% |
| TSLL240628C00009000 | 2024-06-25 3:55PM EDT | 9.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,299 | 3,579 | 90.63% |
| TSLL240628C00009500 | 2024-06-25 3:50PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 516 | 2,196 | 103.13% |
| TSLL240628C00010000 | 2024-06-25 3:27PM EDT | 10.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 440 | 992 | 96.88% |
| TSLL240628C00010500 | 2024-06-25 9:36AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 213 | 118.75% |
| TSLL240628C00011000 | 2024-06-24 10:34AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 268 | 50.00% |
| TSLL240628C00011500 | 2024-06-24 11:37AM EDT | 11.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 31 | 173 | 220.31% |
| TSLL240628C00012000 | 2024-06-24 9:45AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| TSLL240628C00012500 | 2024-06-17 3:49PM EDT | 12.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 17 | 262.50% |
| TSLL240628C00013000 | 2024-06-24 9:38AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 206.25% |
| TSLL240628C00013500 | 2024-06-24 3:08PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 101 | 243.75% |
| TSLL240628C00014000 | 2024-06-20 2:00PM EDT | 14.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 329.69% |
| TSLL240628C00015000 | 2024-06-20 2:00PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL240628P00003000 | 2024-05-23 1:36PM EDT | 3.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 1 | 1 | 1,167.19% |
| TSLL240628P00003500 | 2024-06-06 9:37AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| TSLL240628P00004000 | 2024-06-18 9:41AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| TSLL240628P00004500 | 2024-06-20 3:32PM EDT | 4.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 287.50% |
| TSLL240628P00005000 | 2024-06-25 9:41AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 529 | 237.50% |
| TSLL240628P00005500 | 2024-06-24 2:17PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 122 | 193.75% |
| TSLL240628P00006000 | 2024-06-25 10:20AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 447 | 50.00% |
| TSLL240628P00006500 | 2024-06-25 11:50AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,049 | 1,669 | 125.00% |
| TSLL240628P00007000 | 2024-06-25 3:49PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 612 | 2,200 | 109.38% |
| TSLL240628P00007500 | 2024-06-25 3:58PM EDT | 7.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 823 | 4,560 | 96.09% |
| TSLL240628P00008000 | 2024-06-25 3:59PM EDT | 8.00 | 0.15 | 0.14 | 0.15 | -0.22 | -59.46% | 2,104 | 2,832 | 87.50% |
| TSLL240628P00008500 | 2024-06-25 3:51PM EDT | 8.50 | 0.42 | 0.38 | 0.41 | -0.30 | -41.67% | 126 | 731 | 87.50% |
| TSLL240628P00009000 | 2024-06-25 2:40PM EDT | 9.00 | 0.82 | 0.71 | 1.31 | -0.21 | -20.39% | 5 | 104 | 183.59% |
| TSLL240628P00009500 | 2024-06-18 11:18AM EDT | 9.50 | 1.44 | 1.04 | 1.66 | 0.00 | - | 6 | 121 | 161.72% |
| TSLL240628P00010000 | 2024-06-24 2:57PM EDT | 10.00 | 2.11 | 1.66 | 2.03 | 0.00 | - | 17 | 20 | 194.53% |
© 2024 Yahoo. All rights reserved.