Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240517C00020000 | 2024-04-26 12:28PM EDT | 20.00 | 15.40 | 20.30 | 22.65 | 0.00 | - | 9 | 9 | 569.53% |
| TNA240517C00025000 | 2024-05-15 11:33AM EDT | 25.00 | 16.00 | 14.40 | 17.25 | +2.12 | +15.27% | 5 | 15 | 548.44% |
| TNA240517C00027000 | 2024-05-08 2:50PM EDT | 27.00 | 10.72 | 12.30 | 14.40 | 0.00 | - | 2 | 3 | 351.17% |
| TNA240517C00028000 | 2024-05-09 10:43AM EDT | 28.00 | 10.45 | 11.70 | 13.90 | 0.00 | - | 1 | 9 | 406.45% |
| TNA240517C00029000 | 2024-05-13 11:26AM EDT | 29.00 | 10.10 | 10.10 | 12.05 | 0.00 | - | 4 | 5 | 221.09% |
| TNA240517C00030000 | 2024-05-15 11:14AM EDT | 30.00 | 11.00 | 10.80 | 10.90 | +1.15 | +11.68% | 112 | 771 | 0.00% |
| TNA240517C00031000 | 2024-05-15 11:14AM EDT | 31.00 | 9.95 | 9.15 | 10.05 | +1.15 | +13.07% | 5 | 68 | 184.77% |
| TNA240517C00032000 | 2024-05-15 9:30AM EDT | 32.00 | 9.04 | 8.45 | 9.10 | +1.48 | +19.58% | 5 | 200 | 180.08% |
| TNA240517C00033000 | 2024-05-15 11:13AM EDT | 33.00 | 7.82 | 7.75 | 7.95 | +1.31 | +20.12% | 13 | 182 | 109.38% |
| TNA240517C00034000 | 2024-05-15 1:22PM EDT | 34.00 | 7.05 | 6.65 | 7.65 | +1.35 | +23.68% | 6 | 341 | 153.52% |
| TNA240517C00034500 | 2024-05-15 11:10AM EDT | 34.50 | 6.32 | 6.15 | 6.65 | +2.42 | +62.05% | 1 | 144 | 144.14% |
| TNA240517C00035000 | 2024-05-15 1:40PM EDT | 35.00 | 5.85 | 5.85 | 5.90 | +1.10 | +23.16% | 61 | 1,557 | 0.00% |
| TNA240517C00035500 | 2024-05-14 10:43AM EDT | 35.50 | 4.12 | 4.65 | 5.45 | 0.00 | - | 4 | 199 | 76.56% |
| TNA240517C00036000 | 2024-05-15 1:39PM EDT | 36.00 | 4.92 | 4.80 | 5.15 | +1.02 | +26.15% | 46 | 1,068 | 80.47% |
| TNA240517C00036500 | 2024-05-15 1:40PM EDT | 36.50 | 4.45 | 4.25 | 4.45 | +1.07 | +31.66% | 6 | 393 | 64.06% |
| TNA240517C00037000 | 2024-05-15 1:35PM EDT | 37.00 | 3.95 | 3.80 | 3.95 | +0.80 | +25.40% | 63 | 2,097 | 57.81% |
| TNA240517C00037500 | 2024-05-15 1:28PM EDT | 37.50 | 3.50 | 3.35 | 3.45 | +0.89 | +34.10% | 44 | 891 | 50.78% |
| TNA240517C00038000 | 2024-05-15 1:32PM EDT | 38.00 | 2.92 | 2.90 | 2.97 | +0.52 | +21.67% | 435 | 2,572 | 50.78% |
| TNA240517C00038500 | 2024-05-15 1:43PM EDT | 38.50 | 2.45 | 2.43 | 2.47 | +0.35 | +16.67% | 130 | 1,040 | 43.36% |
| TNA240517C00039000 | 2024-05-15 1:51PM EDT | 39.00 | 2.02 | 1.97 | 2.02 | +0.22 | +12.22% | 399 | 3,131 | 44.34% |
| TNA240517C00039500 | 2024-05-15 1:49PM EDT | 39.50 | 1.50 | 1.57 | 1.61 | -0.03 | -1.96% | 375 | 2,140 | 45.70% |
| TNA240517C00040000 | 2024-05-15 1:59PM EDT | 40.00 | 1.19 | 1.19 | 1.21 | -0.04 | -3.25% | 1,299 | 5,423 | 43.75% |
| TNA240517C00040500 | 2024-05-15 1:22PM EDT | 40.50 | 0.90 | 0.84 | 0.89 | -0.12 | -11.76% | 1,877 | 1,154 | 44.34% |
| TNA240517C00041000 | 2024-05-15 1:58PM EDT | 41.00 | 0.60 | 0.59 | 0.60 | -0.21 | -25.93% | 1,070 | 5,766 | 42.77% |
| TNA240517C00041500 | 2024-05-15 1:50PM EDT | 41.50 | 0.38 | 0.37 | 0.40 | -0.30 | -44.12% | 634 | 1,139 | 43.36% |
| TNA240517C00042000 | 2024-05-15 1:40PM EDT | 42.00 | 0.24 | 0.23 | 0.26 | -0.30 | -55.56% | 1,286 | 7,023 | 44.14% |
| TNA240517C00042500 | 2024-05-15 1:27PM EDT | 42.50 | 0.16 | 0.13 | 0.16 | -0.21 | -56.76% | 239 | 1,649 | 44.53% |
| TNA240517C00043000 | 2024-05-15 1:58PM EDT | 43.00 | 0.08 | 0.08 | 0.10 | -0.23 | -71.88% | 981 | 3,693 | 45.70% |
| TNA240517C00044000 | 2024-05-15 1:16PM EDT | 44.00 | 0.05 | 0.03 | 0.04 | -0.11 | -68.75% | 140 | 2,836 | 48.83% |
| TNA240517C00045000 | 2024-05-15 1:02PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 419 | 2,671 | 53.13% |
| TNA240517C00046000 | 2024-05-14 3:52PM EDT | 46.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 7 | 255 | 75.78% |
| TNA240517C00047000 | 2024-05-14 1:50PM EDT | 47.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | 38 | 314 | 67.19% |
| TNA240517C00048000 | 2024-05-15 9:51AM EDT | 48.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 178 | 68.75% |
| TNA240517C00049000 | 2024-05-15 9:42AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 204 | 78.13% |
| TNA240517C00050000 | 2024-05-15 9:53AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 795 | 90.63% |
| TNA240517C00055000 | 2024-05-06 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 642 | 128.13% |
| TNA240517C00060000 | 2024-05-10 11:37AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 150.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240517P00020000 | 2024-05-15 1:27PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 195 | 275.00% |
| TNA240517P00024000 | 2024-05-10 11:17AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 212.50% |
| TNA240517P00025000 | 2024-05-14 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,214 | 193.75% |
| TNA240517P00026000 | 2024-05-10 3:13PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 174 | 196.88% |
| TNA240517P00027000 | 2024-05-06 12:21PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 309 | 181.25% |
| TNA240517P00028000 | 2024-05-15 1:27PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 123 | 1,410 | 175.00% |
| TNA240517P00029000 | 2024-05-15 11:25AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 269 | 153.13% |
| TNA240517P00030000 | 2024-05-15 1:37PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 38 | 986 | 146.88% |
| TNA240517P00031000 | 2024-05-15 1:47PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 435 | 132.81% |
| TNA240517P00032000 | 2024-05-15 12:45PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 431 | 1,458 | 118.75% |
| TNA240517P00033000 | 2024-05-15 11:58AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 116 | 1,121 | 106.25% |
| TNA240517P00034000 | 2024-05-15 1:45PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 146 | 1,033 | 92.19% |
| TNA240517P00034500 | 2024-05-15 1:18PM EDT | 34.50 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 48 | 415 | 85.94% |
| TNA240517P00035000 | 2024-05-15 1:33PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 457 | 2,179 | 85.94% |
| TNA240517P00035500 | 2024-05-15 12:58PM EDT | 35.50 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 105 | 1,000 | 76.56% |
| TNA240517P00036000 | 2024-05-15 1:58PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 360 | 1,929 | 72.66% |
| TNA240517P00036500 | 2024-05-15 1:48PM EDT | 36.50 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 136 | 873 | 70.31% |
| TNA240517P00037000 | 2024-05-15 2:00PM EDT | 37.00 | 0.04 | 0.04 | 0.05 | -0.32 | -86.49% | 474 | 1,693 | 66.41% |
| TNA240517P00037500 | 2024-05-15 1:52PM EDT | 37.50 | 0.06 | 0.05 | 0.06 | -0.43 | -87.76% | 422 | 1,174 | 61.72% |
| TNA240517P00038000 | 2024-05-15 1:31PM EDT | 38.00 | 0.08 | 0.06 | 0.07 | -0.55 | -90.16% | 1,959 | 2,138 | 56.25% |
| TNA240517P00038500 | 2024-05-15 1:45PM EDT | 38.50 | 0.09 | 0.09 | 0.12 | -0.72 | -88.89% | 405 | 508 | 55.08% |
| TNA240517P00039000 | 2024-05-15 1:50PM EDT | 39.00 | 0.14 | 0.13 | 0.16 | -0.84 | -85.71% | 1,051 | 1,362 | 51.56% |
| TNA240517P00039500 | 2024-05-15 1:30PM EDT | 39.50 | 0.20 | 0.21 | 0.24 | -1.00 | -83.33% | 437 | 133 | 50.00% |
| TNA240517P00040000 | 2024-05-15 1:59PM EDT | 40.00 | 0.35 | 0.33 | 0.35 | -1.11 | -77.62% | 1,830 | 1,133 | 49.32% |
| TNA240517P00040500 | 2024-05-15 1:27PM EDT | 40.50 | 0.49 | 0.49 | 0.51 | -2.21 | -81.85% | 240 | 4 | 47.85% |
| TNA240517P00041000 | 2024-05-15 1:08PM EDT | 41.00 | 0.63 | 0.72 | 0.78 | -1.51 | -70.56% | 1,226 | 156 | 50.20% |
| TNA240517P00041500 | 2024-05-14 10:25AM EDT | 41.50 | 0.99 | 1.01 | 1.10 | -1.58 | -61.48% | 11 | 10 | 52.54% |
| TNA240517P00042000 | 2024-05-15 1:02PM EDT | 42.00 | 1.22 | 1.36 | 1.40 | -2.43 | -66.58% | 355 | 67 | 49.81% |
| TNA240517P00043000 | 2024-05-15 12:09PM EDT | 43.00 | 2.32 | 2.20 | 2.35 | -1.68 | -42.00% | 1 | 75 | 57.81% |
| TNA240517P00044000 | 2024-05-14 11:00AM EDT | 44.00 | 4.45 | 1.64 | 3.30 | 0.00 | - | 8 | 33 | 76.95% |
| TNA240517P00045000 | 2024-04-22 10:53AM EDT | 45.00 | 11.94 | 2.39 | 4.90 | 0.00 | - | 2 | 114 | 149.41% |
| TNA240517P00046000 | 2024-05-03 9:31AM EDT | 46.00 | 9.27 | 3.80 | 5.30 | 0.00 | - | 2 | 2 | 106.45% |
| TNA240517P00047000 | 2024-04-09 3:55PM EDT | 47.00 | 7.54 | 5.90 | 9.90 | 0.00 | - | 40 | 0 | 264.06% |
| TNA240517P00048000 | 2024-03-20 3:29PM EDT | 48.00 | 8.55 | 14.90 | 16.25 | 0.00 | - | - | 0 | 742.97% |
| TNA240517P00049000 | 2024-03-28 9:51AM EDT | 49.00 | 7.30 | 12.90 | 14.35 | 0.00 | - | 1 | 0 | 562.30% |
| TNA240517P00050000 | 2024-05-07 3:18PM EDT | 50.00 | 11.20 | 7.40 | 9.95 | 0.00 | - | - | 0 | 233.40% |
© 2024 Yahoo. All rights reserved.