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:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240614C00025000 | 2024-05-28 3:41PM EDT | 25.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240614C00030000 | 2024-05-28 1:57PM EDT | 30.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 19 | 0.00% |
| TNA240614C00032000 | 2024-05-28 2:06PM EDT | 32.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TNA240614C00032500 | 2024-05-28 2:36PM EDT | 32.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| TNA240614C00033000 | 2024-05-28 11:18AM EDT | 33.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| TNA240614C00034000 | 2024-05-28 2:02PM EDT | 34.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TNA240614C00034500 | 2024-05-23 1:01PM EDT | 34.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TNA240614C00035000 | 2024-05-24 2:51PM EDT | 35.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TNA240614C00035500 | 2024-05-28 1:46PM EDT | 35.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240614C00036000 | 2024-05-23 2:39PM EDT | 36.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 0.00% |
| TNA240614C00036500 | 2024-05-24 1:46PM EDT | 36.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TNA240614C00037000 | 2024-05-28 2:37PM EDT | 37.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TNA240614C00037500 | 2024-05-28 2:22PM EDT | 37.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 247 | 285 | 0.00% |
| TNA240614C00038000 | 2024-05-28 3:30PM EDT | 38.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 0.00% |
| TNA240614C00038500 | 2024-05-28 10:12AM EDT | 38.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.20% |
| TNA240614C00039000 | 2024-05-28 3:58PM EDT | 39.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 38 | 136 | 1.56% |
| TNA240614C00039500 | 2024-05-28 10:40AM EDT | 39.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 3.13% |
| TNA240614C00040000 | 2024-05-28 3:42PM EDT | 40.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 43 | 239 | 6.25% |
| TNA240614C00040500 | 2024-05-28 10:32AM EDT | 40.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 6.25% |
| TNA240614C00041000 | 2024-05-28 2:05PM EDT | 41.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 121 | 429 | 6.25% |
| TNA240614C00041500 | 2024-05-28 12:47PM EDT | 41.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| TNA240614C00042000 | 2024-05-28 3:45PM EDT | 42.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 116 | 386 | 12.50% |
| TNA240614C00042500 | 2024-05-28 2:17PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| TNA240614C00043000 | 2024-05-28 1:29PM EDT | 43.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 53 | 132 | 12.50% |
| TNA240614C00043500 | 2024-05-28 11:23AM EDT | 43.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| TNA240614C00044000 | 2024-05-28 1:28PM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 93 | 12.50% |
| TNA240614C00045000 | 2024-05-28 12:13PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 34 | 109 | 12.50% |
| TNA240614C00046000 | 2024-05-28 1:38PM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| TNA240614C00047000 | 2024-05-28 9:47AM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TNA240614C00050000 | 2024-05-24 3:33PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 105 | 25.00% |
| TNA240614C00055000 | 2024-05-28 11:19AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240614P00020000 | 2024-05-28 11:15AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TNA240614P00025000 | 2024-05-28 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| TNA240614P00029000 | 2024-05-23 3:28PM EDT | 29.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| TNA240614P00030000 | 2024-05-28 3:17PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 25.00% |
| TNA240614P00030500 | 2024-05-23 3:16PM EDT | 30.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| TNA240614P00031000 | 2024-05-28 2:30PM EDT | 31.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 25.00% |
| TNA240614P00031500 | 2024-05-21 9:57AM EDT | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| TNA240614P00032000 | 2024-05-28 12:35PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 25.00% |
| TNA240614P00032500 | 2024-05-24 10:51AM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| TNA240614P00033000 | 2024-05-28 2:23PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 107 | 12.50% |
| TNA240614P00033500 | 2024-05-28 2:53PM EDT | 33.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 12.50% |
| TNA240614P00034000 | 2024-05-28 2:30PM EDT | 34.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 16 | 88 | 12.50% |
| TNA240614P00034500 | 2024-05-28 3:37PM EDT | 34.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 36 | 65 | 12.50% |
| TNA240614P00035000 | 2024-05-28 2:33PM EDT | 35.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 28 | 253 | 12.50% |
| TNA240614P00035500 | 2024-05-28 2:05PM EDT | 35.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| TNA240614P00036000 | 2024-05-28 3:18PM EDT | 36.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 603 | 639 | 6.25% |
| TNA240614P00036500 | 2024-05-28 1:02PM EDT | 36.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| TNA240614P00037000 | 2024-05-28 3:41PM EDT | 37.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 34 | 237 | 6.25% |
| TNA240614P00037500 | 2024-05-28 1:19PM EDT | 37.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| TNA240614P00038000 | 2024-05-28 2:12PM EDT | 38.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 1.56% |
| TNA240614P00038500 | 2024-05-28 3:01PM EDT | 38.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 9 | 175 | 0.00% |
| TNA240614P00039000 | 2024-05-28 10:21AM EDT | 39.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| TNA240614P00039500 | 2024-05-24 3:57PM EDT | 39.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TNA240614P00040000 | 2024-05-23 2:47PM EDT | 40.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 9 | 88 | 0.00% |
| TNA240614P00042000 | 2024-05-24 2:34PM EDT | 42.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| TNA240614P00045000 | 2024-05-24 9:46AM EDT | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.