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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628C00030000 | 2024-05-28 1:55PM EDT | 30.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
| TNA240628C00031000 | 2024-05-28 1:57PM EDT | 31.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240628C00032000 | 2024-05-28 1:54PM EDT | 32.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240628C00032500 | 2024-05-28 2:06PM EDT | 32.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240628C00033000 | 2024-05-28 2:25PM EDT | 33.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TNA240628C00034000 | 2024-05-28 9:30AM EDT | 34.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TNA240628C00035000 | 2024-05-28 2:02PM EDT | 35.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TNA240628C00036000 | 2024-05-16 11:02AM EDT | 36.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| TNA240628C00036500 | 2024-05-15 10:11AM EDT | 36.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TNA240628C00037000 | 2024-05-28 10:46AM EDT | 37.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| TNA240628C00037500 | 2024-05-23 3:32PM EDT | 37.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TNA240628C00038000 | 2024-05-28 3:25PM EDT | 38.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 27 | 140 | 0.00% |
| TNA240628C00038500 | 2024-05-28 9:32AM EDT | 38.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.20% |
| TNA240628C00039000 | 2024-05-28 10:24AM EDT | 39.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 1.56% |
| TNA240628C00039500 | 2024-05-28 11:43AM EDT | 39.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 3.13% |
| TNA240628C00040000 | 2024-05-28 11:43AM EDT | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 103 | 3.13% |
| TNA240628C00040500 | 2024-05-24 1:50PM EDT | 40.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 6.25% |
| TNA240628C00041000 | 2024-05-28 1:13PM EDT | 41.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| TNA240628C00041500 | 2024-05-28 3:51PM EDT | 41.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| TNA240628C00042000 | 2024-05-28 1:46PM EDT | 42.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 31 | 52 | 6.25% |
| TNA240628C00042500 | 2024-05-28 9:30AM EDT | 42.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| TNA240628C00043000 | 2024-05-28 2:25PM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51 | 140 | 12.50% |
| TNA240628C00044000 | 2024-05-24 3:59PM EDT | 44.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 12.50% |
| TNA240628C00045000 | 2024-05-28 2:09PM EDT | 45.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 37 | 78 | 12.50% |
| TNA240628C00050000 | 2024-05-28 12:46PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 25.00% |
| TNA240628C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| TNA240628C00060000 | 2024-05-23 1:13PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628P00020000 | 2024-05-17 12:20PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| TNA240628P00025000 | 2024-05-23 2:36PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TNA240628P00029000 | 2024-05-28 3:59PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 25.00% |
| TNA240628P00030000 | 2024-05-28 2:32PM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 165 | 25.00% |
| TNA240628P00031000 | 2024-05-28 2:24PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| TNA240628P00032000 | 2024-05-28 1:51PM EDT | 32.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| TNA240628P00032500 | 2024-05-23 3:49PM EDT | 32.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| TNA240628P00033000 | 2024-05-28 1:58PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 141 | 12.50% |
| TNA240628P00033500 | 2024-05-28 12:08PM EDT | 33.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| TNA240628P00034000 | 2024-05-28 3:52PM EDT | 34.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 19 | 250 | 12.50% |
| TNA240628P00034500 | 2024-05-28 10:02AM EDT | 34.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| TNA240628P00035000 | 2024-05-28 2:40PM EDT | 35.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 19 | 123 | 6.25% |
| TNA240628P00035500 | 2024-05-28 3:55PM EDT | 35.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| TNA240628P00036000 | 2024-05-28 3:54PM EDT | 36.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 6.25% |
| TNA240628P00036500 | 2024-05-28 2:55PM EDT | 36.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 26 | 45 | 6.25% |
| TNA240628P00037000 | 2024-05-28 2:55PM EDT | 37.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 3.13% |
| TNA240628P00037500 | 2024-05-28 2:51PM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| TNA240628P00038000 | 2024-05-28 3:34PM EDT | 38.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 149 | 137 | 1.56% |
| TNA240628P00038500 | 2024-05-28 2:02PM EDT | 38.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TNA240628P00039000 | 2024-05-28 2:25PM EDT | 39.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TNA240628P00039500 | 2024-05-22 10:56AM EDT | 39.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TNA240628P00040000 | 2024-05-24 10:40AM EDT | 40.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| TNA240628P00040500 | 2024-05-21 1:47PM EDT | 40.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TNA240628P00041000 | 2024-05-15 9:42AM EDT | 41.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TNA240628P00042000 | 2024-05-15 2:47PM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 140 | 0.00% |
| TNA240628P00045000 | 2024-05-15 10:42AM EDT | 45.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TNA240628P00060000 | 2024-05-20 11:31AM EDT | 60.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.