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 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL260116C00000730 | 2024-06-28 10:55AM EDT | 0.73 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL260116C00001730 | 2024-06-14 10:32AM EDT | 1.73 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL260116C00002000 | 2023-11-14 2:05PM EDT | 2.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLL260116C00002730 | 2024-06-28 11:53AM EDT | 2.73 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL260116C00003000 | 2023-10-23 3:13PM EDT | 3.00 | 9.20 | 10.30 | 12.80 | 0.00 | - | - | 5 | 0.00% |
| TSLL260116C00003730 | 2024-06-28 9:39AM EDT | 3.73 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL260116C00004000 | 2023-12-05 11:56AM EDT | 4.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLL260116C00004730 | 2024-06-28 9:32AM EDT | 4.73 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLL260116C00005000 | 2023-12-04 12:17PM EDT | 5.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 550 | 0.00% |
| TSLL260116C00005730 | 2024-06-28 1:48PM EDT | 5.73 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLL260116C00006000 | 2023-11-06 11:09AM EDT | 6.00 | 7.60 | 7.00 | 9.70 | 0.00 | - | 1 | 6 | 253.32% |
| TSLL260116C00006730 | 2024-06-28 3:54PM EDT | 6.73 | 5.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSLL260116C00007000 | 2023-11-09 3:11PM EDT | 7.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLL260116C00007730 | 2024-06-28 2:45PM EDT | 7.73 | 4.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLL260116C00008000 | 2023-11-30 3:55PM EDT | 8.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLL260116C00008730 | 2024-06-28 3:31PM EDT | 8.73 | 4.30 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| TSLL260116C00009000 | 2023-11-14 11:34AM EDT | 9.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TSLL260116C00009730 | 2024-06-28 3:51PM EDT | 9.73 | 4.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| TSLL260116C00010000 | 2023-12-06 3:47PM EDT | 10.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,381 | 1.56% |
| TSLL260116C00010730 | 2024-06-28 3:44PM EDT | 10.73 | 3.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLL260116C00011000 | 2023-11-14 11:35AM EDT | 11.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 3.13% |
| TSLL260116C00011730 | 2024-06-28 10:54AM EDT | 11.73 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLL260116C00012000 | 2023-12-05 12:42PM EDT | 12.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 6.25% |
| TSLL260116C00012730 | 2024-06-28 10:42AM EDT | 12.73 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLL260116C00013000 | 2023-12-04 1:49PM EDT | 13.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| TSLL260116C00013730 | 2024-06-28 10:45AM EDT | 13.73 | 3.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLL260116C00014000 | 2023-12-05 1:42PM EDT | 14.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 6.25% |
| TSLL260116C00014730 | 2024-06-28 9:52AM EDT | 14.73 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLL260116C00015000 | 2023-12-05 12:49PM EDT | 15.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 11 | 1,894 | 12.50% |
| TSLL260116C00015730 | 2024-06-28 1:02PM EDT | 15.73 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLL260116C00016000 | 2023-12-07 1:12PM EDT | 16.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2,454 | 12.50% |
| TSLL260116C00016730 | 2024-06-27 1:14PM EDT | 16.73 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLL260116C00017000 | 2023-12-07 10:48AM EDT | 17.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 12.50% |
| TSLL260116C00017730 | 2024-06-27 1:14PM EDT | 17.73 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLL260116C00018000 | 2023-11-28 1:08PM EDT | 18.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 12.50% |
| TSLL260116C00018730 | 2024-06-28 3:47PM EDT | 18.73 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLL260116C00019000 | 2023-11-27 10:44AM EDT | 19.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| TSLL260116C00019730 | 2024-06-28 3:19PM EDT | 19.73 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLL260116C00020000 | 2023-12-07 11:47AM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 12.50% |
| TSLL260116C00020730 | 2024-06-28 3:52PM EDT | 20.73 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLL260116C00021000 | 2023-12-04 2:15PM EDT | 21.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| TSLL260116C00021730 | 2024-04-23 10:11AM EDT | 21.73 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 12.50% |
| TSLL260116C00022000 | 2023-11-13 3:39PM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSLL260116C00022730 | 2024-05-20 12:46PM EDT | 22.73 | 1.83 | 0.01 | 5.00 | 0.00 | - | 1 | 58 | 106.69% |
| TSLL260116C00023000 | 2023-11-20 11:14AM EDT | 23.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSLL260116C00023730 | 2024-06-13 3:42PM EDT | 23.73 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLL260116C00024000 | 2023-11-30 1:11PM EDT | 24.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| TSLL260116C00024730 | 2024-06-28 2:33PM EDT | 24.73 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLL260116C00025000 | 2023-12-06 4:23PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 335 | 25.00% |
| TSLL260116C00029730 | 2024-06-28 1:12PM EDT | 29.73 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLL260116C00030000 | 2023-12-07 4:29PM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 25.00% |
| TSLL260116C00034730 | 2024-06-28 3:54PM EDT | 34.73 | 1.82 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| TSLL260116C00035000 | 2023-12-07 2:08PM EDT | 35.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 521 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLL260116P00000730 | 2024-05-24 11:41AM EDT | 0.73 | 0.14 | 0.00 | 0.19 | 0.00 | - | 10 | 155 | 134.38% |
| TSLL260116P00001000 | 2023-11-09 2:57PM EDT | 1.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| TSLL260116P00001730 | 2024-04-22 11:49AM EDT | 1.73 | 0.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSLL260116P00002000 | 2023-12-06 1:17PM EDT | 2.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| TSLL260116P00002730 | 2024-06-28 1:42PM EDT | 2.73 | 0.66 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| TSLL260116P00003000 | 2023-12-06 12:05PM EDT | 3.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TSLL260116P00003730 | 2024-06-28 10:48AM EDT | 3.73 | 0.90 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 25.00% |
| TSLL260116P00004730 | 2024-06-28 1:26PM EDT | 4.73 | 1.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLL260116P00005000 | 2023-12-05 1:31PM EDT | 5.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| TSLL260116P00005730 | 2024-06-27 1:16PM EDT | 5.73 | 1.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TSLL260116P00006000 | 2023-11-17 10:45AM EDT | 6.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TSLL260116P00006730 | 2024-06-28 1:21PM EDT | 6.73 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLL260116P00007000 | 2023-11-30 10:47AM EDT | 7.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TSLL260116P00007730 | 2024-06-28 3:04PM EDT | 7.73 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLL260116P00008000 | 2023-11-17 10:40AM EDT | 8.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| TSLL260116P00008730 | 2024-06-28 1:01PM EDT | 8.73 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TSLL260116P00009000 | 2023-11-21 3:34PM EDT | 9.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| TSLL260116P00009730 | 2024-06-28 10:51AM EDT | 9.73 | 4.49 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TSLL260116P00010000 | 2023-12-06 12:19PM EDT | 10.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| TSLL260116P00010730 | 2024-06-28 12:32PM EDT | 10.73 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLL260116P00011000 | 2023-12-05 3:43PM EDT | 11.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLL260116P00011730 | 2024-06-27 3:00PM EDT | 11.73 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLL260116P00012000 | 2023-11-06 10:30AM EDT | 12.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLL260116P00012730 | 2024-06-21 12:58PM EDT | 12.73 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLL260116P00013000 | 2023-11-22 3:13PM EDT | 13.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLL260116P00013730 | 2024-06-10 9:37AM EDT | 13.73 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLL260116P00014000 | 2023-12-07 2:29PM EDT | 14.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| TSLL260116P00014730 | 2024-06-27 10:51AM EDT | 14.73 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL260116P00015000 | 2023-12-07 11:08AM EDT | 15.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| TSLL260116P00015730 | 2024-05-16 9:40AM EDT | 15.73 | 10.00 | 7.65 | 12.30 | 0.00 | - | 10 | 79 | 110.13% |
| TSLL260116P00016000 | 2023-12-07 11:08AM EDT | 16.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLL260116P00016730 | 2024-04-29 10:24AM EDT | 16.73 | 10.49 | 8.65 | 13.30 | 0.00 | - | 5 | 40 | 113.23% |
| TSLL260116P00017000 | 2023-11-14 12:11PM EDT | 17.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 39 | 44 | 0.00% |
| TSLL260116P00017730 | 2024-06-20 9:30AM EDT | 17.73 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL260116P00018000 | 2023-10-27 1:09PM EDT | 18.00 | 9.01 | 7.90 | 8.10 | 0.00 | - | 6 | 0 | 0.00% |
| TSLL260116P00018730 | 2024-04-22 12:01PM EDT | 18.73 | 14.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLL260116P00019730 | 2024-01-16 10:30AM EDT | 19.73 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLL260116P00020000 | 2023-11-16 12:17PM EDT | 20.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLL260116P00020730 | 2024-02-15 11:24AM EDT | 20.73 | 13.05 | 12.00 | 17.00 | 0.00 | - | 1 | 7 | 112.79% |
| TSLL260116P00021730 | 2023-12-11 4:48PM EDT | 21.73 | 10.60 | 10.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| TSLL260116P00022730 | 2023-12-18 4:18PM EDT | 22.73 | 11.00 | 12.55 | 13.15 | 0.00 | - | - | 3 | 0.00% |
| TSLL260116P00023730 | 2023-11-14 11:44AM EDT | 23.73 | 12.50 | 11.20 | 13.60 | 0.00 | - | - | 8 | 0.00% |
| TSLL260116P00024000 | 2023-11-14 11:44AM EDT | 24.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| TSLL260116P00024730 | 2024-06-24 9:33AM EDT | 24.73 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLL260116P00025000 | 2023-11-20 12:27PM EDT | 25.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLL260116P00029730 | 2024-03-22 1:46PM EDT | 29.73 | 22.20 | 22.00 | 26.50 | 0.00 | - | 2 | 16 | 145.07% |
| TSLL260116P00030000 | 2023-11-14 11:34AM EDT | 30.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| TSLL260116P00034730 | 2024-06-28 12:39PM EDT | 34.73 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLL260116P00035000 | 2023-11-29 11:40AM EDT | 35.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
© 2024 Yahoo. All rights reserved.