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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621C00020000 | 2024-05-14 12:10PM EDT | 20.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNA240621C00025000 | 2024-05-23 11:01AM EDT | 25.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNA240621C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240621C00027000 | 2024-05-23 10:59AM EDT | 27.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TNA240621C00028000 | 2024-05-23 10:56AM EDT | 28.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TNA240621C00029000 | 2024-04-26 9:52AM EDT | 29.00 | 7.40 | 8.00 | 11.75 | 0.00 | - | 1 | 4 | 89.75% |
| TNA240621C00030000 | 2024-05-28 9:34AM EDT | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TNA240621C00031000 | 2024-05-28 3:06PM EDT | 31.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TNA240621C00032000 | 2024-05-28 2:50PM EDT | 32.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240621C00033000 | 2024-05-28 2:28PM EDT | 33.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TNA240621C00034000 | 2024-05-24 2:10PM EDT | 34.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240621C00034500 | 2024-05-24 9:48AM EDT | 34.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240621C00035000 | 2024-05-28 3:28PM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TNA240621C00035500 | 2024-05-23 1:58PM EDT | 35.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240621C00036000 | 2024-05-28 2:31PM EDT | 36.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240621C00037000 | 2024-05-28 2:25PM EDT | 37.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240621C00037500 | 2024-05-28 3:21PM EDT | 37.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNA240621C00038000 | 2024-05-28 3:31PM EDT | 38.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| TNA240621C00038500 | 2024-05-28 3:39PM EDT | 38.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| TNA240621C00039000 | 2024-05-28 3:47PM EDT | 39.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TNA240621C00039500 | 2024-05-28 3:58PM EDT | 39.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TNA240621C00040000 | 2024-05-28 3:40PM EDT | 40.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| TNA240621C00040500 | 2024-05-28 2:49PM EDT | 40.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TNA240621C00041000 | 2024-05-28 3:54PM EDT | 41.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TNA240621C00041500 | 2024-05-28 11:50AM EDT | 41.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TNA240621C00042000 | 2024-05-28 3:38PM EDT | 42.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| TNA240621C00042500 | 2024-05-28 2:50PM EDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TNA240621C00043000 | 2024-05-28 3:11PM EDT | 43.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TNA240621C00043500 | 2024-05-23 10:34AM EDT | 43.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TNA240621C00044000 | 2024-05-28 2:24PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TNA240621C00044500 | 2024-05-28 3:58PM EDT | 44.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TNA240621C00045000 | 2024-05-28 3:11PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TNA240621C00045500 | 2024-05-23 12:48PM EDT | 45.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TNA240621C00046000 | 2024-05-28 10:18AM EDT | 46.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TNA240621C00047000 | 2024-05-24 1:07PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNA240621C00048000 | 2024-05-20 1:01PM EDT | 48.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TNA240621C00049000 | 2024-05-23 3:57PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TNA240621C00050000 | 2024-05-28 3:40PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TNA240621C00055000 | 2024-05-24 3:13PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TNA240621C00060000 | 2024-05-28 10:01AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621P00020000 | 2024-05-28 10:41AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TNA240621P00024000 | 2024-05-23 2:46PM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240621P00025000 | 2024-05-23 2:18PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNA240621P00026000 | 2024-05-23 1:37PM EDT | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNA240621P00027000 | 2024-05-08 12:14PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TNA240621P00028000 | 2024-05-23 3:49PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TNA240621P00029000 | 2024-05-28 9:30AM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TNA240621P00030000 | 2024-05-28 2:11PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TNA240621P00031000 | 2024-05-28 1:50PM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TNA240621P00032000 | 2024-05-28 3:09PM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TNA240621P00033000 | 2024-05-28 2:42PM EDT | 33.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| TNA240621P00034000 | 2024-05-28 3:39PM EDT | 34.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| TNA240621P00034500 | 2024-05-28 1:46PM EDT | 34.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TNA240621P00035000 | 2024-05-28 3:59PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 12.50% |
| TNA240621P00035500 | 2024-05-28 2:30PM EDT | 35.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TNA240621P00036000 | 2024-05-28 1:53PM EDT | 36.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TNA240621P00036500 | 2024-05-23 3:32PM EDT | 36.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TNA240621P00037000 | 2024-05-28 2:39PM EDT | 37.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TNA240621P00037500 | 2024-05-24 10:06AM EDT | 37.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TNA240621P00038000 | 2024-05-28 2:03PM EDT | 38.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| TNA240621P00038500 | 2024-05-28 3:39PM EDT | 38.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240621P00039000 | 2024-05-28 1:28PM EDT | 39.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TNA240621P00039500 | 2024-05-28 3:58PM EDT | 39.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240621P00040000 | 2024-05-28 2:36PM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TNA240621P00040500 | 2024-05-28 2:32PM EDT | 40.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TNA240621P00041000 | 2024-05-28 9:42AM EDT | 41.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240621P00041500 | 2024-05-21 12:21PM EDT | 41.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240621P00042000 | 2024-05-28 2:11PM EDT | 42.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TNA240621P00042500 | 2024-05-24 1:53PM EDT | 42.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TNA240621P00043000 | 2024-05-24 2:34PM EDT | 43.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TNA240621P00044000 | 2024-05-28 9:35AM EDT | 44.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TNA240621P00045000 | 2024-05-23 1:52PM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TNA240621P00047000 | 2024-05-28 12:59PM EDT | 47.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNA240621P00050000 | 2024-05-23 1:39PM EDT | 50.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.