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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL250117C00000730 | 2024-06-11 10:44AM EDT | 0.73 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL250117C00001730 | 2024-06-18 9:52AM EDT | 1.73 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL250117C00002730 | 2024-06-21 10:31AM EDT | 2.73 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLL250117C00003000 | 2023-11-28 4:59PM EDT | 3.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL250117C00003730 | 2024-06-28 9:57AM EDT | 3.73 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLL250117C00004000 | 2023-10-27 10:29AM EDT | 4.00 | 7.90 | 9.60 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL250117C00004730 | 2024-06-28 1:49PM EDT | 4.73 | 4.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLL250117C00005000 | 2023-11-10 12:46PM EDT | 5.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSLL250117C00005730 | 2024-06-28 3:46PM EDT | 5.73 | 4.26 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLL250117C00006000 | 2023-11-14 11:16AM EDT | 6.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLL250117C00006730 | 2024-06-28 3:42PM EDT | 6.73 | 3.65 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| TSLL250117C00007000 | 2023-11-22 3:38PM EDT | 7.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLL250117C00007730 | 2024-06-28 3:57PM EDT | 7.73 | 3.35 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TSLL250117C00008000 | 2023-11-09 3:56PM EDT | 8.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| TSLL250117C00008730 | 2024-06-28 3:44PM EDT | 8.73 | 2.57 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| TSLL250117C00009000 | 2023-11-02 2:18PM EDT | 9.00 | 5.40 | 5.90 | 8.10 | 0.00 | - | 10 | 11 | 315.43% |
| TSLL250117C00009730 | 2024-06-28 3:58PM EDT | 9.73 | 2.60 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| TSLL250117C00010000 | 2023-12-05 2:28PM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 16 | 438 | 3.13% |
| TSLL250117C00010730 | 2024-06-28 3:44PM EDT | 10.73 | 2.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSLL250117C00011000 | 2023-12-05 3:32PM EDT | 11.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| TSLL250117C00011730 | 2024-06-28 11:41AM EDT | 11.73 | 2.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLL250117C00012000 | 2023-11-30 1:50PM EDT | 12.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| TSLL250117C00012730 | 2024-06-28 3:19PM EDT | 12.73 | 1.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TSLL250117C00013000 | 2023-12-06 4:01PM EDT | 13.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 12.50% |
| TSLL250117C00013730 | 2024-06-28 11:30AM EDT | 13.73 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLL250117C00014000 | 2023-12-07 1:10PM EDT | 14.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 12.50% |
| TSLL250117C00014730 | 2024-06-28 3:57PM EDT | 14.73 | 1.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSLL250117C00015000 | 2023-12-07 12:56PM EDT | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 12.50% |
| TSLL250117C00015730 | 2024-06-28 2:03PM EDT | 15.73 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLL250117C00016000 | 2023-12-06 10:46AM EDT | 16.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 25.00% |
| TSLL250117C00016730 | 2024-06-28 10:21AM EDT | 16.73 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLL250117C00017000 | 2023-12-05 11:15AM EDT | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 25.00% |
| TSLL250117C00017730 | 2024-06-27 11:30AM EDT | 17.73 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLL250117C00018000 | 2023-12-01 4:28PM EDT | 18.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 121 | 142 | 25.00% |
| TSLL250117C00018730 | 2024-06-28 9:39AM EDT | 18.73 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLL250117C00019000 | 2023-12-06 11:51AM EDT | 19.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| TSLL250117C00019730 | 2024-06-28 9:39AM EDT | 19.73 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLL250117C00020000 | 2023-12-06 2:21PM EDT | 20.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 91 | 341 | 25.00% |
| TSLL250117C00020730 | 2024-06-28 3:43PM EDT | 20.73 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLL250117C00021000 | 2023-12-05 10:48AM EDT | 21.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| TSLL250117C00021730 | 2024-06-27 11:32AM EDT | 21.73 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLL250117C00022000 | 2023-12-05 11:30AM EDT | 22.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TSLL250117C00022730 | 2024-06-13 10:20AM EDT | 22.73 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLL250117C00023000 | 2023-12-01 2:48PM EDT | 23.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| TSLL250117C00023730 | 2024-06-17 3:25PM EDT | 23.73 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLL250117C00024000 | 2023-12-07 4:29PM EDT | 24.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TSLL250117C00024730 | 2024-06-27 9:44AM EDT | 24.73 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLL250117C00025000 | 2023-12-04 3:58PM EDT | 25.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| TSLL250117C00029730 | 2024-06-28 1:07PM EDT | 29.73 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSLL250117C00030000 | 2023-12-06 1:43PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| TSLL250117C00034730 | 2024-06-27 10:49AM EDT | 34.73 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLL250117C00035000 | 2023-12-05 2:39PM EDT | 35.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 83 | 370 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL250117P00000730 | 2024-05-28 2:41PM EDT | 0.73 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 27 | 360.94% |
| TSLL250117P00001730 | 2024-04-23 11:33AM EDT | 1.73 | 0.24 | 0.00 | 0.00 | 0.00 | - | 40 | 36 | 50.00% |
| TSLL250117P00002730 | 2024-06-27 2:11PM EDT | 2.73 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLL250117P00003730 | 2024-06-28 11:49AM EDT | 3.73 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLL250117P00004000 | 2023-11-29 2:57PM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TSLL250117P00004730 | 2024-06-28 11:42AM EDT | 4.73 | 0.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLL250117P00005000 | 2023-11-22 4:58PM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| TSLL250117P00005730 | 2024-06-28 3:35PM EDT | 5.73 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSLL250117P00006000 | 2023-11-27 3:52PM EDT | 6.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TSLL250117P00006730 | 2024-06-28 12:39PM EDT | 6.73 | 1.30 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| TSLL250117P00007000 | 2023-11-29 2:59PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| TSLL250117P00007730 | 2024-06-28 1:51PM EDT | 7.73 | 1.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TSLL250117P00008000 | 2023-12-05 12:51PM EDT | 8.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 6.25% |
| TSLL250117P00008730 | 2024-06-28 3:59PM EDT | 8.73 | 2.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TSLL250117P00009000 | 2023-12-01 11:50AM EDT | 9.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
| TSLL250117P00009730 | 2024-06-28 2:28PM EDT | 9.73 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLL250117P00010000 | 2023-12-04 11:34AM EDT | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 0.00% |
| TSLL250117P00010730 | 2024-06-28 12:10PM EDT | 10.73 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLL250117P00011000 | 2023-12-05 12:51PM EDT | 11.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TSLL250117P00011730 | 2024-06-17 10:05AM EDT | 11.73 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL250117P00012000 | 2023-12-06 11:25AM EDT | 12.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| TSLL250117P00012730 | 2024-06-27 12:09PM EDT | 12.73 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL250117P00013000 | 2023-11-20 1:11PM EDT | 13.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TSLL250117P00013730 | 2024-06-14 11:24AM EDT | 13.73 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLL250117P00014000 | 2023-12-07 10:45AM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 0.00% |
| TSLL250117P00014730 | 2024-05-16 12:57PM EDT | 14.73 | 7.60 | 7.05 | 9.45 | 0.00 | - | 1 | 113 | 151.56% |
| TSLL250117P00015000 | 2023-12-06 2:21PM EDT | 15.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 0.00% |
| TSLL250117P00015730 | 2024-05-16 9:40AM EDT | 15.73 | 9.60 | 8.20 | 10.25 | 0.00 | - | 10 | 95 | 156.45% |
| TSLL250117P00016000 | 2023-12-06 2:38PM EDT | 16.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| TSLL250117P00016730 | 2024-04-18 10:40AM EDT | 16.73 | 11.10 | 8.80 | 10.85 | 0.00 | - | 3 | 85 | 146.97% |
| TSLL250117P00017000 | 2023-12-05 1:41PM EDT | 17.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 54 | 0.00% |
| TSLL250117P00017730 | 2024-04-03 3:59PM EDT | 17.73 | 10.62 | 9.85 | 12.10 | 0.00 | - | 5 | 100 | 157.32% |
| TSLL250117P00018000 | 2023-11-14 12:44PM EDT | 18.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| TSLL250117P00019730 | 2024-05-28 3:18PM EDT | 19.73 | 12.53 | 9.80 | 11.55 | 0.00 | - | 1 | 6 | 64.26% |
| TSLL250117P00020000 | 2023-12-06 2:21PM EDT | 20.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| TSLL250117P00020730 | 2024-06-24 1:14PM EDT | 20.73 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLL250117P00021730 | 2024-01-22 1:22PM EDT | 21.73 | 11.21 | 10.30 | 15.30 | 0.00 | - | - | 1 | 80.27% |
| TSLL250117P00024730 | 2024-01-11 1:22PM EDT | 24.73 | 13.09 | 15.15 | 15.80 | 0.00 | - | 1 | 4 | 88.18% |
| TSLL250117P00025000 | 2023-10-11 12:21PM EDT | 25.00 | 11.10 | 13.40 | 13.70 | 0.00 | - | 3 | 3 | 0.00% |
| TSLL250117P00034730 | 2024-01-22 2:06PM EDT | 34.73 | 24.00 | 22.60 | 27.50 | 0.00 | - | 28 | 0 | 188.57% |
| TSLL250117P00035000 | 2023-09-21 3:32PM EDT | 35.00 | 19.80 | 23.00 | 23.30 | 0.00 | - | 10 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.