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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240719C00015000 | 2024-05-20 1:42PM EDT | 15.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| TNA240719C00017000 | 2024-04-23 3:57PM EDT | 17.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TNA240719C00019000 | 2024-05-06 2:49PM EDT | 19.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TNA240719C00020000 | 2024-05-17 2:55PM EDT | 20.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TNA240719C00022000 | 2024-03-04 3:33PM EDT | 22.00 | 19.65 | 16.25 | 20.90 | 0.00 | - | 17 | 24 | 176.56% |
| TNA240719C00023000 | 2024-03-06 4:53PM EDT | 23.00 | 17.93 | 14.70 | 19.45 | 0.00 | - | 62 | 44 | 149.32% |
| TNA240719C00024000 | 2024-03-01 12:22PM EDT | 24.00 | 17.50 | 17.30 | 21.60 | 0.00 | - | 6 | 50 | 239.45% |
| TNA240719C00025000 | 2024-05-14 10:07AM EDT | 25.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.00% |
| TNA240719C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 0.00% |
| TNA240719C00027000 | 2024-05-13 9:30AM EDT | 27.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 57 | 94 | 0.00% |
| TNA240719C00028000 | 2024-05-23 2:23PM EDT | 28.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 101 | 309 | 0.00% |
| TNA240719C00029000 | 2024-05-06 1:13PM EDT | 29.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| TNA240719C00030000 | 2024-05-28 3:53PM EDT | 30.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 50 | 910 | 0.00% |
| TNA240719C00031000 | 2024-05-28 1:55PM EDT | 31.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| TNA240719C00032000 | 2024-05-24 2:08PM EDT | 32.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 50 | 159 | 0.00% |
| TNA240719C00033000 | 2024-05-16 11:14AM EDT | 33.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| TNA240719C00034000 | 2024-05-23 12:53PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| TNA240719C00035000 | 2024-05-28 1:11PM EDT | 35.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 51 | 819 | 0.00% |
| TNA240719C00036000 | 2024-05-28 3:29PM EDT | 36.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 652 | 0.00% |
| TNA240719C00037000 | 2024-05-28 12:28PM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 0.00% |
| TNA240719C00038000 | 2024-05-28 2:48PM EDT | 38.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 1,192 | 0.00% |
| TNA240719C00039000 | 2024-05-28 3:53PM EDT | 39.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 872 | 1.56% |
| TNA240719C00040000 | 2024-05-28 3:57PM EDT | 40.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 261 | 5,075 | 3.13% |
| TNA240719C00041000 | 2024-05-28 3:38PM EDT | 41.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 62 | 1,076 | 6.25% |
| TNA240719C00042000 | 2024-05-28 3:50PM EDT | 42.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 28 | 1,623 | 6.25% |
| TNA240719C00043000 | 2024-05-28 3:19PM EDT | 43.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 109 | 2,985 | 6.25% |
| TNA240719C00044000 | 2024-05-28 3:53PM EDT | 44.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 35 | 227 | 6.25% |
| TNA240719C00045000 | 2024-05-28 3:58PM EDT | 45.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 82 | 3,544 | 12.50% |
| TNA240719C00046000 | 2024-05-28 1:03PM EDT | 46.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 496 | 12.50% |
| TNA240719C00047000 | 2024-05-28 2:40PM EDT | 47.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 12.50% |
| TNA240719C00048000 | 2024-05-24 3:02PM EDT | 48.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 267 | 12.50% |
| TNA240719C00049000 | 2024-05-28 1:56PM EDT | 49.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 12.50% |
| TNA240719C00050000 | 2024-05-28 1:47PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 3,464 | 12.50% |
| TNA240719C00055000 | 2024-05-28 1:47PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,153 | 25.00% |
| TNA240719C00060000 | 2024-05-24 3:26PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 218 | 1,453 | 25.00% |
| TNA240719C00062000 | 2024-05-24 1:10PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 2,483 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240719P00015000 | 2024-05-28 3:31PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 50.00% |
| TNA240719P00017000 | 2024-05-03 1:48PM EDT | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 50.00% |
| TNA240719P00018000 | 2024-05-24 2:03PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| TNA240719P00019000 | 2024-05-09 3:46PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| TNA240719P00020000 | 2024-05-20 2:03PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 602 | 50.00% |
| TNA240719P00021000 | 2024-05-10 9:42AM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
| TNA240719P00022000 | 2024-05-09 2:35PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 219 | 25.00% |
| TNA240719P00023000 | 2024-05-20 10:31AM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 256 | 25.00% |
| TNA240719P00024000 | 2024-05-28 1:21PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 25.00% |
| TNA240719P00025000 | 2024-05-28 2:47PM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 25.00% |
| TNA240719P00026000 | 2024-05-28 10:02AM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 25.00% |
| TNA240719P00027000 | 2024-05-24 9:30AM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| TNA240719P00028000 | 2024-05-28 10:26AM EDT | 28.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 25.00% |
| TNA240719P00029000 | 2024-05-24 3:52PM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 12.50% |
| TNA240719P00030000 | 2024-05-28 2:46PM EDT | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 32 | 617 | 12.50% |
| TNA240719P00031000 | 2024-05-28 3:58PM EDT | 31.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9 | 297 | 12.50% |
| TNA240719P00032000 | 2024-05-28 3:42PM EDT | 32.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 39 | 501 | 12.50% |
| TNA240719P00033000 | 2024-05-28 12:49PM EDT | 33.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 31 | 498 | 12.50% |
| TNA240719P00034000 | 2024-05-28 3:44PM EDT | 34.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 34 | 382 | 6.25% |
| TNA240719P00035000 | 2024-05-28 3:39PM EDT | 35.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 13 | 1,250 | 6.25% |
| TNA240719P00036000 | 2024-05-28 3:59PM EDT | 36.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 9 | 259 | 6.25% |
| TNA240719P00037000 | 2024-05-28 2:43PM EDT | 37.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 408 | 3.13% |
| TNA240719P00038000 | 2024-05-28 2:37PM EDT | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 343 | 0.78% |
| TNA240719P00039000 | 2024-05-28 2:43PM EDT | 39.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 14 | 338 | 0.00% |
| TNA240719P00040000 | 2024-05-28 2:30PM EDT | 40.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 679 | 0.00% |
| TNA240719P00041000 | 2024-05-24 3:59PM EDT | 41.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
| TNA240719P00042000 | 2024-05-23 10:11AM EDT | 42.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 0.00% |
| TNA240719P00043000 | 2024-05-22 3:51PM EDT | 43.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 0.00% |
| TNA240719P00044000 | 2024-05-17 10:26AM EDT | 44.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TNA240719P00045000 | 2024-05-15 11:06AM EDT | 45.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| TNA240719P00046000 | 2024-05-07 9:48AM EDT | 46.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| TNA240719P00047000 | 2024-05-14 9:59AM EDT | 47.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TNA240719P00048000 | 2024-05-01 12:34PM EDT | 48.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TNA240719P00049000 | 2024-05-14 9:30AM EDT | 49.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TNA240719P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 9 | 134 | 0.00% |
| TNA240719P00055000 | 2024-04-15 3:11PM EDT | 55.00 | 22.00 | 12.90 | 14.40 | 0.00 | - | 10 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.