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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240607C00025000 | 2024-05-28 2:30PM EDT | 25.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TNA240607C00028500 | 2024-05-24 2:28PM EDT | 28.50 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240607C00029000 | 2024-05-20 11:09AM EDT | 29.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240607C00030000 | 2024-05-22 1:02PM EDT | 30.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| TNA240607C00030500 | 2024-05-13 2:19PM EDT | 30.50 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TNA240607C00031000 | 2024-05-20 9:30AM EDT | 31.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240607C00032000 | 2024-05-20 11:10AM EDT | 32.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TNA240607C00033000 | 2024-05-24 2:29PM EDT | 33.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| TNA240607C00033500 | 2024-05-14 1:47PM EDT | 33.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TNA240607C00034000 | 2024-05-28 3:03PM EDT | 34.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| TNA240607C00034500 | 2024-05-28 1:48PM EDT | 34.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TNA240607C00035000 | 2024-05-28 2:25PM EDT | 35.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 0.00% |
| TNA240607C00035500 | 2024-05-28 2:31PM EDT | 35.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| TNA240607C00036000 | 2024-05-28 3:47PM EDT | 36.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| TNA240607C00036500 | 2024-05-28 2:18PM EDT | 36.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| TNA240607C00037000 | 2024-05-28 3:55PM EDT | 37.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 33 | 138 | 0.00% |
| TNA240607C00037500 | 2024-05-28 2:22PM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 283 | 355 | 0.00% |
| TNA240607C00038000 | 2024-05-28 3:56PM EDT | 38.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 114 | 239 | 0.00% |
| TNA240607C00038500 | 2024-05-28 3:54PM EDT | 38.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 73 | 142 | 0.20% |
| TNA240607C00039000 | 2024-05-28 3:57PM EDT | 39.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 97 | 264 | 3.13% |
| TNA240607C00039500 | 2024-05-28 3:55PM EDT | 39.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 46 | 219 | 6.25% |
| TNA240607C00040000 | 2024-05-28 3:59PM EDT | 40.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 227 | 698 | 6.25% |
| TNA240607C00040500 | 2024-05-28 3:53PM EDT | 40.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 260 | 381 | 6.25% |
| TNA240607C00041000 | 2024-05-28 3:53PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 440 | 704 | 12.50% |
| TNA240607C00041500 | 2024-05-28 2:36PM EDT | 41.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 562 | 668 | 12.50% |
| TNA240607C00042000 | 2024-05-28 3:59PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 588 | 2,588 | 12.50% |
| TNA240607C00042500 | 2024-05-28 12:11PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 66 | 12.50% |
| TNA240607C00043000 | 2024-05-28 2:17PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 192 | 263 | 12.50% |
| TNA240607C00043500 | 2024-05-28 1:31PM EDT | 43.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 25.00% |
| TNA240607C00044000 | 2024-05-28 2:30PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 73 | 25.00% |
| TNA240607C00044500 | 2024-05-28 1:28PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| TNA240607C00045000 | 2024-05-28 2:25PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 245 | 25.00% |
| TNA240607C00045500 | 2024-05-22 12:59PM EDT | 45.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TNA240607C00046000 | 2024-05-23 9:30AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 43 | 25.00% |
| TNA240607C00047000 | 2024-05-28 11:51AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 71 | 25.00% |
| TNA240607C00050000 | 2024-05-24 10:10AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 50.00% |
| TNA240607C00055000 | 2024-05-15 9:50AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TNA240607C00060000 | 2024-05-17 2:07PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240607P00020000 | 2024-05-03 10:12AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| TNA240607P00025000 | 2024-05-28 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 50.00% |
| TNA240607P00028500 | 2024-05-22 11:27AM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 50.00% |
| TNA240607P00029000 | 2024-05-28 1:47PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 50.00% |
| TNA240607P00030000 | 2024-05-28 3:15PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 25.00% |
| TNA240607P00030500 | 2024-05-23 2:21PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| TNA240607P00031000 | 2024-05-28 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 25.00% |
| TNA240607P00031500 | 2024-05-13 3:43PM EDT | 31.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| TNA240607P00032000 | 2024-05-28 2:25PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 169 | 25.00% |
| TNA240607P00032500 | 2024-05-23 3:41PM EDT | 32.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| TNA240607P00033000 | 2024-05-28 2:55PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 87 | 128 | 25.00% |
| TNA240607P00033500 | 2024-05-28 3:37PM EDT | 33.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 56 | 71 | 25.00% |
| TNA240607P00034000 | 2024-05-28 1:56PM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 101 | 152 | 25.00% |
| TNA240607P00034500 | 2024-05-28 3:55PM EDT | 34.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 61 | 116 | 12.50% |
| TNA240607P00035000 | 2024-05-28 3:54PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 672 | 345 | 12.50% |
| TNA240607P00035500 | 2024-05-28 3:58PM EDT | 35.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 167 | 237 | 12.50% |
| TNA240607P00036000 | 2024-05-28 3:56PM EDT | 36.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 355 | 291 | 12.50% |
| TNA240607P00036500 | 2024-05-28 2:37PM EDT | 36.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 105 | 215 | 6.25% |
| TNA240607P00037000 | 2024-05-28 3:57PM EDT | 37.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 150 | 451 | 6.25% |
| TNA240607P00037500 | 2024-05-28 3:58PM EDT | 37.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 99 | 138 | 6.25% |
| TNA240607P00038000 | 2024-05-28 3:33PM EDT | 38.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 76 | 210 | 3.13% |
| TNA240607P00038500 | 2024-05-28 3:44PM EDT | 38.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 99 | 188 | 0.00% |
| TNA240607P00039000 | 2024-05-28 2:45PM EDT | 39.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 57 | 230 | 0.00% |
| TNA240607P00039500 | 2024-05-28 11:44AM EDT | 39.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 0.00% |
| TNA240607P00040000 | 2024-05-28 2:46PM EDT | 40.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| TNA240607P00040500 | 2024-05-24 3:57PM EDT | 40.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TNA240607P00041000 | 2024-05-28 9:54AM EDT | 41.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| TNA240607P00041500 | 2024-05-23 2:46PM EDT | 41.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TNA240607P00042000 | 2024-05-24 2:52PM EDT | 42.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| TNA240607P00043000 | 2024-05-20 10:41AM EDT | 43.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TNA240607P00044000 | 2024-05-28 2:25PM EDT | 44.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TNA240607P00045000 | 2024-05-23 2:00PM EDT | 45.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.