Optionistics

TSPY Stock Prices

Data as of

Last
24.55
Change
+0.56
Open
24.25
Previous
23.99
High
24.64
Low
24.17
Bid
-
Ask
-
Volume
313,990
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
20.5%
Hist Vol
13.4%
Opt Volume
23
Open Int
496

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202624.2524.6424.1724.55+0.56313,990230.2050.134
Nov 6, 202624.0024.2023.9623.99+0.08322,816180.2980.132
Nov 5, 202624.9725.0023.8923.91-1.07788,725840.2070.133
Nov 4, 202624.9025.0624.8724.98+0.42492,530930.1300.125
Nov 3, 202624.5124.6724.5024.56-0.23660,458240.1250.126
Nov 2, 202625.0125.1624.7924.79-0.131,409,945140.1920.126
Oct 30, 202625.1325.1324.7624.92-0.45839,012300.1950.126
Oct 29, 202625.3625.3925.2825.37-0.10357,386130.1940.125
Oct 28, 202625.3825.4725.3525.47+0.11152,438310.1130.125
Oct 27, 202625.3025.4125.2225.36+0.13477,190110.1460.125
Oct 26, 202625.3425.3425.0625.23+0.17515,693110.1610.125
Oct 23, 202625.0725.1625.0125.06-0.09233,61660.1550.126
Oct 22, 202625.2625.2925.0925.15-0.33309,365100.1670.126
Oct 21, 202625.3725.5125.3125.48+0.16230,20160.2340.125
Oct 20, 202625.2525.4125.1825.32+0.06456,038170.1390.125
Oct 19, 202625.2325.3725.2125.26+0.14266,161210.1070.126
Oct 16, 202625.5125.5125.0425.12-0.28366,210860.1830.126
Oct 15, 202625.2225.4125.1425.40+0.07213,13150.1500.125
Oct 14, 202625.5425.5525.2325.33-0.26199,044240.1600.126
Oct 13, 202625.6125.6125.5125.59+0.03124,47680.0000.125
Oct 12, 202625.6125.6325.5325.56-0.01171,145130.1260.126
Oct 9, 202625.5325.6025.4925.57+0.11315,14430.2020.130
Oct 8, 202625.5125.5225.3325.46-0.07269,34460.1530.130
Oct 7, 202625.5225.5625.4325.53-0.08294,239160.1260.130
Oct 6, 202625.5725.7025.5525.61-0.18426,45720.3660.131
Oct 5, 202625.5525.7925.5525.79+0.25596,468200.1800.131
Oct 2, 202625.6025.6825.5125.54+0.00532,42230.2550.130
Oct 1, 202625.4325.4725.2325.38+0.03272,257170.1830.130
Sep 30, 202625.4925.5725.3525.35-0.03420,64140.2400.130
Sep 29, 202625.5025.5025.3225.38-0.03304,09110.1400.130
Sep 28, 202625.5025.5425.3625.41-0.21373,46740.1340.130
Sep 25, 202625.5425.6325.4525.62+0.14211,055170.1620.130
Sep 24, 202625.3825.5225.3425.48+0.00319,13930.2890.130
Sep 23, 202625.6925.6925.4525.48-0.22339,46060.1650.130
Sep 22, 202625.7225.7325.6325.70+0.02337,86990.0740.130
Sep 21, 202625.5025.7325.4125.68+0.36390,798130.1580.130
Sep 18, 202625.3225.3225.1925.32+0.04334,010120.1120.129
Sep 17, 202625.3125.3525.1825.28+0.30276,987180.1160.129
Sep 16, 202625.1825.2024.8324.98-0.10344,500140.1640.129
Sep 15, 202625.2125.2425.0425.08-0.11259,606280.1940.129
Sep 14, 202625.1825.2725.1025.19-0.11377,908120.1580.129
Sep 11, 202625.2725.3625.2625.30+0.2486,56010.1290.129
Sep 10, 202625.1125.1325.0225.06-0.18196,904220.1180.129
Sep 9, 202625.2625.2825.1725.24-0.11296,15080.1530.128
Sep 8, 202625.4525.4525.3125.35+0.00275,904320.1680.128
Sep 4, 202625.5225.5825.4125.47-0.08244,487620.1870.128
Sep 3, 202625.3625.5825.3625.55+0.26256,87290.1450.129
Sep 2, 202625.2025.3425.1925.29+0.13357,43910.1250.128
Sep 1, 202625.2425.2825.1225.16-0.51224,832110.1520.128
Aug 31, 202625.6825.6925.5925.67-0.09313,69650.1770.127
Aug 28, 202625.8525.9325.7025.76-0.03310,84740.3230.127
Aug 27, 202625.6325.8325.6325.79+0.16224,294140.1600.127
Aug 26, 202625.6125.6625.5625.63+0.02161,026160.2020.127
Aug 25, 202625.6325.6425.5225.61+0.05176,46340.1690.127
Aug 24, 202625.5825.5825.4625.55-0.05151,09370.0990.127
Aug 21, 202625.5525.6625.5425.60+0.12127,050120.1550.128
Aug 20, 202625.5925.6525.4625.48-0.16254,328120.0000.128
Aug 19, 202625.7425.8025.6425.64-0.02136,77930.1460.127
Aug 18, 202625.7625.7625.6325.67-0.15153,3621130.2320.128
Aug 17, 202625.9026.0225.8025.81-0.10218,609110.1380.127
Aug 14, 202625.9826.0125.9125.91-0.06173,75070.1520.127
Aug 13, 202625.8626.0325.8525.97+0.16137,423130.1500.127
Aug 12, 202625.7225.8325.7225.81+0.10169,24510.1100.127
Aug 11, 202625.8925.9025.7025.71-0.08131,880110.1440.128
Aug 10, 202625.7425.9025.7425.79-0.01223,7421100.0890.128

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.