Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TuSimple Holdings Inc. (TSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.71+0.80 (+5.03%)
At close: 04:00PM EST
16.89 +0.18 (+1.08%)
After hours: 07:57PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSP220218C000175002021-11-10 6:51AM EST17.5020.0017.5019.700.00-110.00%
TSP220218C000200002021-12-28 1:26PM EST20.0015.2010.3012.100.00-13860.55%
TSP220218C000225002021-12-28 1:31PM EST22.5013.108.208.800.00-122662.70%
TSP220218C000240002021-12-20 10:07AM EST24.009.437.007.600.00--20593.95%
TSP220218C000250002021-12-28 1:54PM EST25.0011.006.307.000.00-125560.94%
TSP220218C000260002022-01-05 2:05PM EST26.006.8012.6013.80-8.10-54.36%131,144.73%
TSP220218C000280002021-12-28 1:53PM EST28.008.804.605.100.00-44475.59%
TSP220218C000290002021-12-30 10:11AM EST29.006.304.104.500.00-1048450.49%
TSP220218C000300002022-01-05 9:48AM EST30.006.213.604.00-1.89-23.33%5216428.13%
TSP220218C000310002022-01-05 1:09PM EST31.004.303.303.70-2.78-39.27%1312417.87%
TSP220218C000320002022-01-05 2:26PM EST32.003.402.953.20-3.16-48.17%2834399.02%
TSP220218C000330002022-01-05 1:30PM EST33.003.402.502.85-0.98-22.37%659380.96%
TSP220218C000340002022-01-04 11:55AM EST34.003.982.252.550.00-1050370.12%
TSP220218C000350002022-01-05 3:46PM EST35.002.202.052.30-1.70-43.59%13221361.91%
TSP220218C000360002022-01-05 3:52PM EST36.001.851.852.05-1.65-47.14%449352.93%
TSP220218C000370002022-01-05 2:22PM EST37.001.801.551.80-1.04-36.62%2194339.45%
TSP220218C000380002022-01-05 2:43PM EST38.001.501.351.60-1.35-47.37%292330.47%
TSP220218C000390002022-01-05 1:21PM EST39.001.651.251.45-0.65-28.26%156326.37%
TSP220218C000400002022-01-05 3:52PM EST40.001.151.051.25-1.00-46.51%21505315.43%
TSP220218C000410002022-01-04 11:45AM EST41.001.850.901.100.00-425307.62%
TSP220218C000420002022-01-05 2:28PM EST42.001.050.801.00-0.68-39.31%589303.32%
TSP220218C000430002022-01-04 12:53PM EST43.001.400.700.900.00-2742298.44%
TSP220218C000440002022-01-04 3:21PM EST44.001.450.650.800.00-3477295.31%
TSP220218C000450002022-01-05 12:22PM EST45.000.950.600.75-0.41-30.15%241608294.34%
TSP220218C000460002022-01-04 10:46AM EST46.001.140.500.700.00-15113290.23%
TSP220218C000470002022-01-04 3:19PM EST47.001.000.450.650.00-1150288.28%
TSP220218C000480002022-01-05 3:10PM EST48.000.450.400.55-0.44-49.44%1143282.81%
TSP220218C000490002022-01-04 9:47AM EST49.001.200.300.550.00-17132279.69%
TSP220218C000500002022-01-05 1:07PM EST50.000.520.300.45-0.62-54.39%1605276.17%
TSP220218C000550002022-01-05 12:22PM EST55.000.350.200.35-0.10-22.22%1549275.98%
TSP220218C000600002022-01-05 11:02AM EST60.000.250.200.35-0.04-13.79%10221290.23%
TSP220218C000650002022-01-04 10:14AM EST65.000.190.050.000.00-5495218.75%
TSP220218C000700002021-12-30 3:15PM EST70.000.200.150.000.00-1107259.38%
TSP220218C000750002021-12-16 9:36AM EST75.000.400.000.600.00-1124331.25%
TSP220218C000800002021-11-22 11:04AM EST80.000.550.050.700.00-2018355.08%
TSP220218C000850002021-11-24 1:52PM EST85.000.500.050.750.00-131368.75%
TSP220218C000900002021-11-19 11:32AM EST90.000.420.000.750.00-2527373.44%
TSP220218C000950002022-01-04 11:43AM EST95.000.120.000.300.00-11,731331.25%
TSP220218C001000002021-12-15 9:30AM EST100.000.300.000.750.00-1552389.84%
TSP220218C001050002021-11-10 6:51AM EST105.000.650.000.600.00-129382.81%
TSP220218C001100002021-11-10 6:51AM EST110.000.500.200.600.00-1025408.98%
TSP220218C001150002021-11-23 9:49AM EST115.000.150.000.750.00-3100410.94%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSP220218P000175002021-11-24 2:01PM EST17.500.110.000.750.00-21750.00%
TSP220218P000200002022-01-05 3:32PM EST20.000.220.150.30+0.08+57.14%3480.00%
TSP220218P000225002022-01-05 3:29PM EST22.500.650.500.70+0.18+38.30%1561470.00%
TSP220218P000240002022-01-05 3:28PM EST24.000.900.851.00+0.50+125.00%2270.00%
TSP220218P000250002022-01-05 3:55PM EST25.001.201.151.35+0.50+71.43%81210.00%
TSP220218P000260002022-01-04 11:57AM EST26.000.951.551.750.00-21330.00%
TSP220218P000270002022-01-05 3:32PM EST27.001.921.902.15+0.72+60.00%5420.00%
TSP220218P000280002022-01-05 3:19PM EST28.002.402.302.55+0.88+57.89%561150.00%
TSP220218P000290002022-01-05 3:17PM EST29.002.902.803.10+1.25+75.76%16470.00%
TSP220218P000300002022-01-05 3:51PM EST30.003.503.303.60+1.15+48.94%71,1940.00%
TSP220218P000310002022-01-05 1:58PM EST31.003.403.904.20+0.60+21.43%51790.00%
TSP220218P000320002022-01-04 12:32PM EST32.003.254.304.800.00-1410.00%
TSP220218P000330002022-01-05 11:33AM EST33.004.005.205.50+0.10+2.56%3670.00%
TSP220218P000340002022-01-05 3:18PM EST34.006.005.806.20+1.50+33.33%2670.00%
TSP220218P000350002022-01-05 1:25PM EST35.005.846.507.00+1.49+34.25%11910.00%
TSP220218P000360002021-12-31 3:21PM EST36.004.757.307.900.00-25,1010.00%
TSP220218P000370002022-01-04 11:51AM EST37.006.128.108.500.00-5630.00%
TSP220218P000380002022-01-05 2:39PM EST38.008.698.909.20+2.59+42.46%10440.00%
TSP220218P000390002021-12-13 11:54AM EST39.008.109.6010.100.00-4210.00%
TSP220218P000400002021-12-29 9:34AM EST40.006.5510.5011.000.00-21300.00%
TSP220218P000410002021-12-30 10:18AM EST41.0010.3011.4011.900.00-1450.00%
TSP220218P000420002021-12-09 3:55PM EST42.0010.2312.3012.900.00-6220.00%
TSP220218P000430002021-12-01 12:11PM EST43.008.309.509.900.00-6140.00%
TSP220218P000440002021-12-02 10:08AM EST44.009.6010.2010.700.00-170.00%
TSP220218P000450002021-12-02 10:00AM EST45.0010.3011.1011.400.00-170.00%
TSP220218P000460002021-11-23 2:23PM EST46.0013.8011.1011.800.00--10.00%
TSP220218P000470002021-11-30 10:23AM EST47.0010.9013.6016.700.00-240.00%
TSP220218P000480002021-11-23 2:14PM EST48.0015.4012.6013.900.00--10.00%
TSP220218P000490002021-11-23 2:24PM EST49.0016.2013.3015.600.00--10.00%
TSP220218P000500002021-12-28 1:33PM EST50.0016.0019.5021.100.00-2240.00%
TSP220218P000550002022-01-05 3:21PM EST55.0025.0023.9025.60+4.60+22.55%290.00%
TSP220218P000600002021-12-31 11:22AM EST60.0024.8028.3031.400.00-5110.00%
TSP220218P000650002021-11-19 11:55AM EST65.0026.7731.9034.000.00-10100.00%
TSP220218P000700002021-12-31 11:16AM EST70.0034.8038.2041.800.00-500.00%
TSP220218P000750002021-12-30 3:57PM EST75.0041.0044.0046.000.00-10370.00%
TSP220218P000950002021-11-10 6:51AM EST95.0055.0058.9061.100.00-10100.00%
Advertisement
Advertisement