Breaking News

YieldMax TSLA Option Income Strategy ETF (TSLY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

14.71 -0.02 -0.14%

00:14:48 - Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 1,561,896
Bid/Ask: 0.00 / 0.00
Day's Range: 14.62 - 15.05

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
- Candlestick Patterns
Forum

YieldMax TSLA Option Income Strategy Options Chain

Get free option data for TSLY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the YieldMax TSLA Option Income Strategy ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 31, 2024 15:56 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.1	0%	7.8	11.8	0	5.00	0	0%	0	0.75	0
TSLY Call 5.00 Exp: Jan 17, 2025 Last: 12.1 Chg.: 0% SymbolTSLY\|20250117\|5.00C Delta0.9323 Imp Vol7.8207 Bid7.8 Gamma0.0052 Theoretical11.8 Ask11.8 Theta-0.0972 Intrinsic Value9.75 Volume0 Vega0.0042 Time Value2.35 Open Interest0 Rho0.001 Delta / Theta-9.5905 TSLY Put 5.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolTSLY\|20250117\|5.00P Delta-0.0467 Imp Vol4.113 Bid0 Gamma0.0074 Theoretical0.38 Ask0.75 Theta-0.0379 Intrinsic Value-9.75 Volume0 Vega0.0031 Time Value9.75 Open Interest0 Rho-0.0005 Delta / Theta1.2314
11.1	0%	6.8	10.8	0	6.00	0	0%	0	0.75	0
TSLY Call 6.00 Exp: Jan 17, 2025 Last: 11.1 Chg.: 0% SymbolTSLY\|20250117\|6.00C Delta0.9121 Imp Vol6.6331 Bid6.8 Gamma0.0075 Theoretical10.8 Ask10.8 Theta-0.1006 Intrinsic Value8.75 Volume0 Vega0.0051 Time Value2.35 Open Interest0 Rho0.0013 Delta / Theta-9.0661 TSLY Put 6.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolTSLY\|20250117\|6.00P Delta-0.0563 Imp Vol3.4992 Bid0 Gamma0.0101 Theoretical0.38 Ask0.75 Theta-0.0374 Intrinsic Value-8.75 Volume0 Vega0.0037 Time Value8.75 Open Interest0 Rho-0.0005 Delta / Theta1.5046
0	0%	5.9	9.8	0	7.00	0	0%	0	0.75	0
TSLY Call 7.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolTSLY\|20250117\|7.00C Delta0.891 Imp Vol5.7068 Bid5.9 Gamma0.0102 Theoretical9.8 Ask9.8 Theta-0.1014 Intrinsic Value7.75 Volume0 Vega0.006 Time Value-7.75 Open Interest0 Rho0.0016 Delta / Theta-8.7903 TSLY Put 7.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolTSLY\|20250117\|7.00P Delta-0.067 Imp Vol2.9895 Bid0 Gamma0.0135 Theoretical0.38 Ask0.75 Theta-0.0366 Intrinsic Value-7.75 Volume0 Vega0.0042 Time Value7.75 Open Interest0 Rho-0.0006 Delta / Theta1.8304
					14.75	Price @ Dec 31, 2024 15:56 GMT
0.5	8.7%	0.45	0.55	15	15.00	0.62	-4.62%	0.5	0.7	6
TSLY Call 15.00 Exp: Jan 17, 2025 Last: 0.5 Chg.: 8.7% SymbolTSLY\|20250117\|15.00C Delta0.5025 Imp Vol0.4078 Bid0.45 Gamma0.3039 Theoretical0.5 Ask0.55 Theta-0.0162 Intrinsic Value-0.25 Volume15 Vega0.0128 Time Value0.75 Open Interest271 Rho0.0033 Delta / Theta-30.9468 TSLY Put 15.00 Exp: Jan 17, 2025 Last: 0.62 Chg.: -4.62% SymbolTSLY\|20250117\|15.00P Delta-0.4956 Imp Vol0.4608 Bid0.5 Gamma0.27 Theoretical0.62 Ask0.7 Theta-0.0166 Intrinsic Value0.25 Volume6 Vega0.0128 Time Value0.37 Open Interest788 Rho-0.0032 Delta / Theta29.8651
0.15	25%	0.1	0.15	529	16.00	1.32	-2.22%	1.1	1.5	17
TSLY Call 16.00 Exp: Jan 17, 2025 Last: 0.15 Chg.: 25% SymbolTSLY\|20250117\|16.00C Delta0.2194 Imp Vol0.3855 Bid0.1 Gamma0.2382 Theoretical0.15 Ask0.15 Theta-0.0112 Intrinsic Value-1.25 Volume529 Vega0.0095 Time Value1.4 Open Interest448 Rho0.0015 Delta / Theta-19.6538 TSLY Put 16.00 Exp: Jan 17, 2025 Last: 1.32 Chg.: -2.22% SymbolTSLY\|20250117\|16.00P Delta-0.7213 Imp Vol0.4997 Bid1.1 Gamma0.2108 Theoretical1.32 Ask1.5 Theta-0.0148 Intrinsic Value1.25 Volume17 Vega0.0108 Time Value0.07 Open Interest477 Rho-0.0043 Delta / Theta48.805
0.1	0%	0.05	0.1	23	17.00	2.25	0%	0.35	4.1	0
TSLY Call 17.00 Exp: Jan 17, 2025 Last: 0.1 Chg.: 0% SymbolTSLY\|20250117\|17.00C Delta0.1293 Imp Vol0.5029 Bid0.05 Gamma0.1301 Theoretical0.1 Ask0.1 Theta-0.0103 Intrinsic Value-2.25 Volume23 Vega0.0068 Time Value2.35 Open Interest2,618 Rho0.0009 Delta / Theta-12.6091 TSLY Put 17.00 Exp: Jan 17, 2025 Last: 2.25 Chg.: 0% SymbolTSLY\|20250117\|17.00P Delta-0.829 Imp Vol0.5971 Bid0.35 Gamma0.1341 Theoretical2.23 Ask4.1 Theta-0.0131 Intrinsic Value2.25 Volume0 Vega0.0081 Time Value0 Open Interest466 Rho-0.0046 Delta / Theta63.0952

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

TSLY Comments

Write your thoughts about YieldMax TSLA Option Income Strategy ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,528.79	-10.23	-0.16%
Nikkei 225	39,894.54	-386.62	-0.96%
Shanghai	3,351.76	-55.57	-1.63%
US 500	5,901.9	-5.0	-0.09%
US Tech 100	21,136.0	-57.4	-0.27%
DAX	19,909.14	-75.18	-0.38%
Dollar Index	108.280	+0.347	+0.32%

Crude Oil WTI	71.75	+0.76	+1.07%
Brent Oil	74.70	+0.71	+0.96%
Natural Gas	3.708	-0.228	-5.79%
Gold	2,638.99	+20.89	+0.80%
Silver	29.293	-0.119	-0.40%
US Soybeans	993.00	+11.00	+1.12%
Copper	4.0228	-0.0702	-1.72%

Philippines 2Y	6.184	+0.000	+0.00%
Philippines 10Y	6.219	+0.000	+0.00%
Philippines 20Y	6.221	+0.000	+0.00%
U.S. 2Y	4.238	-0.016	-0.38%
U.S. 10Y	4.554	+0.009	+0.20%
U.S. 30Y	4.763	-0.001	-0.02%
Germany 10Y	2.3620	+0.0010	+0.04%

Alphabet C	192.19	-0.50	-0.26%
Golden Haven	2,250.00	+4.00	+0.18%
Anheuser Busch ADR	50.10	+0.32	+0.63%
Booking	5,006.68	+15.81	+0.32%
Apple	251.37	-0.83	-0.33%
Alibaba ADR	85.00	+0.87	+1.03%
Tesla	416.35	-1.06	-0.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YieldMax TSLA Opt.	14.71	-0.02	-0.14%