Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240531C00020000 | 2024-05-14 2:42PM EDT | 20.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 0.00% |
| TNA240531C00025000 | 2024-05-28 2:40PM EDT | 25.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TNA240531C00028000 | 2024-05-24 2:28PM EDT | 28.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TNA240531C00030000 | 2024-05-24 2:45PM EDT | 30.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 16 | 170 | 0.00% |
| TNA240531C00031000 | 2024-05-23 9:55AM EDT | 31.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TNA240531C00031500 | 2024-05-13 10:38AM EDT | 31.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TNA240531C00032000 | 2024-05-22 2:02PM EDT | 32.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| TNA240531C00032500 | 2024-05-23 11:38AM EDT | 32.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| TNA240531C00033000 | 2024-05-24 2:29PM EDT | 33.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TNA240531C00033500 | 2024-05-28 1:18PM EDT | 33.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 703 | 734 | 0.00% |
| TNA240531C00034000 | 2024-05-24 9:30AM EDT | 34.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| TNA240531C00034500 | 2024-05-24 1:23PM EDT | 34.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TNA240531C00035000 | 2024-05-28 12:28PM EDT | 35.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 43 | 680 | 0.00% |
| TNA240531C00035500 | 2024-05-24 3:56PM EDT | 35.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 0.00% |
| TNA240531C00036000 | 2024-05-28 12:02PM EDT | 36.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| TNA240531C00036500 | 2024-05-28 3:55PM EDT | 36.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 153 | 0.00% |
| TNA240531C00037000 | 2024-05-28 3:57PM EDT | 37.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 703 | 1,214 | 0.00% |
| TNA240531C00037500 | 2024-05-28 3:55PM EDT | 37.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 84 | 615 | 0.00% |
| TNA240531C00038000 | 2024-05-28 3:57PM EDT | 38.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,303 | 1,306 | 0.00% |
| TNA240531C00038500 | 2024-05-28 3:59PM EDT | 38.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 322 | 700 | 0.39% |
| TNA240531C00039000 | 2024-05-28 3:57PM EDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,315 | 1,397 | 6.25% |
| TNA240531C00039500 | 2024-05-28 3:59PM EDT | 39.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,087 | 2,060 | 6.25% |
| TNA240531C00040000 | 2024-05-28 3:59PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,058 | 2,915 | 12.50% |
| TNA240531C00040500 | 2024-05-28 3:55PM EDT | 40.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 931 | 1,233 | 12.50% |
| TNA240531C00041000 | 2024-05-28 3:33PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,244 | 1,926 | 25.00% |
| TNA240531C00041500 | 2024-05-28 3:58PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 344 | 1,714 | 25.00% |
| TNA240531C00042000 | 2024-05-28 3:47PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,139 | 1,384 | 25.00% |
| TNA240531C00042500 | 2024-05-28 3:33PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 219 | 540 | 25.00% |
| TNA240531C00043000 | 2024-05-28 3:53PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 896 | 25.00% |
| TNA240531C00043500 | 2024-05-28 1:01PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 348 | 25.00% |
| TNA240531C00044000 | 2024-05-28 12:53PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 310 | 50.00% |
| TNA240531C00044500 | 2024-05-28 9:53AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 87 | 50.00% |
| TNA240531C00045000 | 2024-05-28 12:13PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 314 | 50.00% |
| TNA240531C00045500 | 2024-05-28 9:35AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TNA240531C00046000 | 2024-05-23 10:15AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 117 | 50.00% |
| TNA240531C00047000 | 2024-05-24 3:31PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| TNA240531C00048000 | 2024-05-24 11:51AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| TNA240531C00049000 | 2024-05-15 9:45AM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TNA240531C00050000 | 2024-05-22 10:02AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240531P00020000 | 2024-04-22 3:55PM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TNA240531P00025000 | 2024-05-24 9:54AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 50.00% |
| TNA240531P00027000 | 2024-05-20 3:40PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TNA240531P00028000 | 2024-05-23 1:56PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TNA240531P00028500 | 2024-05-28 3:45PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| TNA240531P00029000 | 2024-05-23 1:58PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| TNA240531P00030000 | 2024-05-28 2:32PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 50.00% |
| TNA240531P00031000 | 2024-05-24 1:10PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 50.00% |
| TNA240531P00031500 | 2024-05-28 12:42PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 214 | 50.00% |
| TNA240531P00032000 | 2024-05-28 3:47PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 153 | 50.00% |
| TNA240531P00032500 | 2024-05-24 10:42AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| TNA240531P00033000 | 2024-05-28 11:07AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 50.00% |
| TNA240531P00033500 | 2024-05-28 1:53PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 798 | 50.00% |
| TNA240531P00034000 | 2024-05-28 3:44PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 560 | 25.00% |
| TNA240531P00034500 | 2024-05-28 1:50PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 485 | 25.00% |
| TNA240531P00035000 | 2024-05-28 3:46PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,009 | 1,350 | 25.00% |
| TNA240531P00035500 | 2024-05-28 2:59PM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 154 | 301 | 25.00% |
| TNA240531P00036000 | 2024-05-28 3:59PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 644 | 955 | 25.00% |
| TNA240531P00036500 | 2024-05-28 3:59PM EDT | 36.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 583 | 821 | 12.50% |
| TNA240531P00037000 | 2024-05-28 3:56PM EDT | 37.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 687 | 1,888 | 12.50% |
| TNA240531P00037500 | 2024-05-28 3:48PM EDT | 37.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 426 | 1,178 | 6.25% |
| TNA240531P00038000 | 2024-05-28 3:57PM EDT | 38.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 777 | 1,759 | 3.13% |
| TNA240531P00038500 | 2024-05-28 3:58PM EDT | 38.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 840 | 1,434 | 0.00% |
| TNA240531P00039000 | 2024-05-28 3:41PM EDT | 39.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 763 | 1,319 | 0.00% |
| TNA240531P00039500 | 2024-05-28 2:45PM EDT | 39.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 478 | 702 | 0.00% |
| TNA240531P00040000 | 2024-05-28 2:45PM EDT | 40.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 56 | 850 | 0.00% |
| TNA240531P00040500 | 2024-05-28 12:21PM EDT | 40.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 99 | 0.00% |
| TNA240531P00041000 | 2024-05-24 3:59PM EDT | 41.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 244 | 378 | 0.00% |
| TNA240531P00041500 | 2024-05-28 10:29AM EDT | 41.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 160 | 131 | 0.00% |
| TNA240531P00042000 | 2024-05-28 3:11PM EDT | 42.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 556 | 560 | 0.00% |
| TNA240531P00042500 | 2024-05-28 11:35AM EDT | 42.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| TNA240531P00043000 | 2024-05-24 11:03AM EDT | 43.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TNA240531P00044000 | 2024-05-20 1:14PM EDT | 44.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240531P00048000 | 2024-05-24 10:00AM EDT | 48.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.