YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240517C00005000 | 2024-02-06 4:22PM EDT | 5.00 | 3.90 | 3.60 | 4.40 | 0.00 | - | 30 | 1 | 0.00% |
| TSLY240517C00006000 | 2024-02-14 1:32PM EDT | 6.00 | 2.70 | 2.65 | 3.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLY240517C00007000 | 2024-02-13 3:13PM EDT | 7.00 | 1.55 | 1.65 | 2.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLY240517C00008000 | 2024-02-23 2:42PM EDT | 8.00 | 1.03 | 0.65 | 1.10 | -0.17 | -14.17% | 1 | 115 | 0.00% |
| TSLY240517C00009000 | 2024-02-23 3:37PM EDT | 9.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 3 | 265 | 0.00% |
| TSLY240517C00010000 | 2024-04-26 12:19PM EDT | 10.00 | 5.20 | 4.10 | 4.50 | 0.00 | - | 1 | 0 | 228.91% |
| TSLY240517C00011000 | 2024-05-03 3:34PM EDT | 11.00 | 4.90 | 3.10 | 3.70 | 0.00 | - | 10 | 0 | 129.69% |
| TSLY240517C00012000 | 2024-05-03 3:34PM EDT | 12.00 | 3.90 | 2.00 | 2.70 | 0.00 | - | 13 | 0 | 186.72% |
| TSLY240517C00013000 | 2024-05-06 12:45PM EDT | 13.00 | 2.44 | 1.05 | 1.70 | 0.00 | - | 5 | 5 | 132.42% |
| TSLY240517C00014000 | 2024-05-10 2:09PM EDT | 14.00 | 0.43 | 0.45 | 0.55 | -0.32 | -42.67% | 57 | 14 | 50.39% |
| TSLY240517C00015000 | 2024-05-10 3:35PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 42 | 165 | 46.88% |
| TSLY240517C00016000 | 2024-05-10 10:44AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 685 | 57.81% |
| TSLY240517C00017000 | 2024-05-06 12:21PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 279 | 82.81% |
| TSLY240517C00018000 | 2024-05-10 9:54AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 5 | 113 | 104.69% |
| TSLY240517C00019000 | 2024-05-07 11:05AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 123.44% |
| TSLY240517C00020000 | 2024-03-19 10:27AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 142.19% |
| TSLY240517C00021000 | 2024-03-13 10:59AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 159.38% |
| TSLY240517C00022000 | 2024-04-04 9:34AM EDT | 22.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 389.06% |
| TSLY240517C00023000 | 2023-10-10 2:35PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 251.56% |
| TSLY240517C00024000 | 2024-05-07 12:15PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 203.13% |
| TSLY240517C00025000 | 2024-02-29 12:56PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 217.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLY240517P00005000 | 2024-05-07 9:30AM EDT | 5.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 898.44% |
| TSLY240517P00006000 | 2024-02-20 10:30AM EDT | 6.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 113 | 495.31% |
| TSLY240517P00007000 | 2024-02-21 11:51AM EDT | 7.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 3 | 156 | 461.72% |
| TSLY240517P00008000 | 2024-02-23 1:58PM EDT | 8.00 | 0.46 | 0.45 | 0.70 | -0.03 | -6.12% | 10 | 293 | 522.66% |
| TSLY240517P00009000 | 2024-02-23 2:37PM EDT | 9.00 | 1.00 | 0.90 | 1.80 | -0.04 | -3.85% | 5 | 431 | 645.31% |
| TSLY240517P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 162.50% |
| TSLY240517P00011000 | 2024-05-07 10:03AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 125.00% |
| TSLY240517P00012000 | 2024-05-10 2:31PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 200 | 90.63% |
| TSLY240517P00013000 | 2024-05-08 11:29AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 214 | 56.25% |
| TSLY240517P00014000 | 2024-05-10 3:44PM EDT | 14.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 20 | 324 | 45.31% |
| TSLY240517P00015000 | 2024-05-10 1:11PM EDT | 15.00 | 0.69 | 0.55 | 0.75 | +0.24 | +53.33% | 31 | 331 | 50.78% |
| TSLY240517P00016000 | 2024-05-08 11:37AM EDT | 16.00 | 1.43 | 1.05 | 1.70 | +0.33 | +30.00% | 5 | 58 | 74.61% |
| TSLY240517P00017000 | 2024-05-10 9:30AM EDT | 17.00 | 2.10 | 2.30 | 2.75 | +0.30 | +16.67% | 2 | 6 | 118.75% |
| TSLY240517P00018000 | 2024-03-14 11:32AM EDT | 18.00 | 4.90 | 1.30 | 5.50 | 0.00 | - | 3 | 16 | 454.30% |
| TSLY240517P00019000 | 2024-05-09 2:14PM EDT | 19.00 | 4.36 | 4.00 | 5.30 | 0.00 | - | 1 | 10 | 120.31% |
| TSLY240517P00020000 | 2024-05-09 2:14PM EDT | 20.00 | 5.37 | 5.30 | 5.90 | 0.00 | - | 1 | 4 | 237.89% |
| TSLY240517P00021000 | 2023-10-31 2:47PM EDT | 21.00 | 12.10 | 10.10 | 12.60 | 0.00 | - | 1 | 1 | 979.69% |
| TSLY240517P00022000 | 2023-11-17 3:12PM EDT | 22.00 | 12.40 | 10.90 | 13.50 | 0.00 | - | 6 | 6 | 983.98% |
| TSLY240517P00023000 | 2024-01-25 11:37AM EDT | 23.00 | 15.60 | 13.00 | 17.00 | 0.00 | - | 1 | 3 | 1,292.58% |
| TSLY240517P00024000 | 2024-01-25 11:41AM EDT | 24.00 | 16.60 | 14.00 | 18.00 | 0.00 | - | 2 | 9 | 1,315.23% |
| TSLY240517P00025000 | 2024-05-07 9:56AM EDT | 25.00 | 9.80 | 9.00 | 12.00 | 0.00 | - | 1 | 0 | 566.02% |
© 2024 Yahoo. All rights reserved.