Direxion Daily TSLA Bull 2X Shares (TSLL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL241101C00007000 | 2024-09-17 10:00AM EDT | 7.00 | 4.35 | 5.95 | 7.85 | 0.00 | - | - | 8 | 162.11% |
| TSLL241101C00008000 | 2024-09-18 10:04AM EDT | 8.00 | 3.06 | 5.55 | 6.35 | 0.00 | - | - | 7 | 143.75% |
| TSLL241101C00009000 | 2024-09-24 9:30AM EDT | 9.00 | 4.06 | 4.50 | 6.25 | 0.00 | - | 4 | 29 | 169.92% |
| TSLL241101C00009500 | 2024-09-26 9:55AM EDT | 9.50 | 4.45 | 4.75 | 5.05 | 0.00 | - | 1 | 2 | 157.42% |
| TSLL241101C00010000 | 2024-09-27 1:17PM EDT | 10.00 | 4.30 | 3.70 | 5.40 | +0.45 | +11.69% | 13 | 97 | 156.45% |
| TSLL241101C00010500 | 2024-09-26 1:49PM EDT | 10.50 | 3.56 | 3.60 | 5.25 | 0.00 | - | 1 | 6 | 172.46% |
| TSLL241101C00011000 | 2024-09-27 2:08PM EDT | 11.00 | 3.71 | 3.55 | 4.05 | +0.41 | +12.42% | 1 | 17 | 146.88% |
| TSLL241101C00011500 | 2024-09-26 3:49PM EDT | 11.50 | 2.95 | 3.25 | 3.60 | 0.00 | - | 2 | 9 | 140.92% |
| TSLL241101C00012000 | 2024-09-27 2:52PM EDT | 12.00 | 3.15 | 2.85 | 3.35 | +0.45 | +16.67% | 244 | 266 | 137.70% |
| TSLL241101C00012500 | 2024-09-26 11:19AM EDT | 12.50 | 3.05 | 2.66 | 3.50 | +0.55 | +22.00% | 3 | 252 | 153.61% |
| TSLL241101C00013000 | 2024-09-27 3:59PM EDT | 13.00 | 2.72 | 2.69 | 2.83 | +0.52 | +23.64% | 115 | 449 | 148.14% |
| TSLL241101C00013500 | 2024-09-27 3:59PM EDT | 13.50 | 2.50 | 2.46 | 2.53 | +0.33 | +15.21% | 22 | 89 | 145.31% |
| TSLL241101C00014000 | 2024-09-27 3:39PM EDT | 14.00 | 2.20 | 1.66 | 2.60 | +0.35 | +18.92% | 42 | 109 | 135.64% |
| TSLL241101C00014500 | 2024-09-27 1:44PM EDT | 14.50 | 2.05 | 1.92 | 2.20 | +0.23 | +12.64% | 30 | 31 | 142.97% |
| TSLL241101C00015000 | 2024-09-27 11:55AM EDT | 15.00 | 1.80 | 1.28 | 1.98 | +0.27 | +17.65% | 102 | 31 | 127.64% |
| TSLL241101C00015500 | 2024-09-26 11:20AM EDT | 15.50 | 1.41 | 1.36 | 2.33 | 0.00 | - | 3 | 15 | 150.20% |
| TSLL241101C00016000 | 2024-09-27 3:15PM EDT | 16.00 | 1.62 | 1.58 | 1.66 | +0.29 | +21.80% | 2 | 35 | 145.61% |
| TSLL241101C00017000 | 2024-09-24 2:54PM EDT | 17.00 | 0.96 | 1.02 | 1.67 | 0.00 | - | 3 | 17 | 144.73% |
| TSLL241101C00018000 | 2024-09-27 3:27PM EDT | 18.00 | 1.14 | 1.08 | 1.19 | +0.10 | +9.62% | 60 | 32 | 145.41% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL241101P00004000 | 2024-09-18 2:54PM EDT | 4.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 13 | 296.88% |
| TSLL241101P00005000 | 2024-09-18 2:49PM EDT | 5.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 15 | 8 | 248.44% |
| TSLL241101P00005500 | 2024-09-23 9:56AM EDT | 5.50 | 0.09 | 0.02 | 0.50 | 0.00 | - | 4 | 3 | 228.91% |
| TSLL241101P00006000 | 2024-09-26 1:30PM EDT | 6.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 13 | 108 | 185.55% |
| TSLL241101P00006500 | 2024-09-27 2:00PM EDT | 6.50 | 0.11 | 0.05 | 0.13 | +0.01 | +10.00% | 11 | 27 | 149.22% |
| TSLL241101P00007000 | 2024-09-26 3:21PM EDT | 7.00 | 0.11 | 0.14 | 0.18 | -0.06 | -35.29% | 2 | 36 | 155.08% |
| TSLL241101P00007500 | 2024-09-27 11:09AM EDT | 7.50 | 0.22 | 0.19 | 0.23 | +0.01 | +4.76% | 4 | 252 | 151.95% |
| TSLL241101P00008000 | 2024-09-26 3:25PM EDT | 8.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 13 | 66 | 149.61% |
| TSLL241101P00008500 | 2024-09-27 11:44AM EDT | 8.50 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 18 | 77 | 149.02% |
| TSLL241101P00009000 | 2024-09-27 10:29AM EDT | 9.00 | 0.48 | 0.45 | 0.48 | -0.02 | -4.00% | 3 | 57 | 147.66% |
| TSLL241101P00009500 | 2024-09-26 10:36AM EDT | 9.50 | 0.62 | 0.01 | 0.60 | 0.00 | - | 1 | 18 | 115.23% |
| TSLL241101P00010000 | 2024-09-27 1:17PM EDT | 10.00 | 0.70 | 0.53 | 0.74 | -0.08 | -10.26% | 106 | 149 | 137.50% |
| TSLL241101P00010500 | 2024-09-26 3:15PM EDT | 10.50 | 0.95 | 0.71 | 0.94 | 0.00 | - | 4 | 16 | 140.43% |
| TSLL241101P00011000 | 2024-09-27 10:43AM EDT | 11.00 | 1.07 | 0.82 | 1.15 | -0.06 | -5.31% | 42 | 70 | 138.67% |
| TSLL241101P00011500 | 2024-09-26 11:20AM EDT | 11.50 | 1.32 | 0.72 | 1.49 | 0.00 | - | 4 | 47 | 132.91% |
| TSLL241101P00012000 | 2024-09-27 3:08PM EDT | 12.00 | 1.47 | 1.38 | 1.51 | -0.15 | -9.26% | 5 | 54 | 141.50% |
| TSLL241101P00012500 | 2024-09-24 2:32PM EDT | 12.50 | 1.86 | 1.13 | 1.93 | 0.00 | - | 6 | 8 | 131.25% |
| TSLL241101P00013000 | 2024-09-27 11:03AM EDT | 13.00 | 2.14 | 1.82 | 2.08 | +0.13 | +6.47% | 4 | 152 | 141.80% |
| TSLL241101P00015000 | 2024-09-17 11:41AM EDT | 15.00 | 4.72 | 2.65 | 3.25 | 0.00 | - | - | 180 | 129.49% |
© 2024 Yahoo. All rights reserved.