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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA241018C00020000 | 2024-05-24 12:01PM EDT | 20.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TNA241018C00025000 | 2024-05-08 3:53PM EDT | 25.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| TNA241018C00026000 | 2024-05-22 2:28PM EDT | 26.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 11 | 110 | 0.00% |
| TNA241018C00027000 | 2024-05-21 12:43PM EDT | 27.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TNA241018C00028000 | 2024-05-20 2:54PM EDT | 28.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| TNA241018C00029000 | 2024-05-08 11:47AM EDT | 29.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TNA241018C00030000 | 2024-05-28 2:03PM EDT | 30.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| TNA241018C00031000 | 2024-05-22 11:37AM EDT | 31.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| TNA241018C00032000 | 2024-05-23 12:51PM EDT | 32.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| TNA241018C00033000 | 2024-05-15 12:56PM EDT | 33.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TNA241018C00034000 | 2024-05-10 1:54PM EDT | 34.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| TNA241018C00035000 | 2024-05-28 10:57AM EDT | 35.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 759 | 0.00% |
| TNA241018C00036000 | 2024-05-24 11:37AM EDT | 36.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| TNA241018C00037000 | 2024-05-28 2:38PM EDT | 37.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| TNA241018C00038000 | 2024-05-28 3:05PM EDT | 38.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 0.00% |
| TNA241018C00039000 | 2024-05-28 11:55AM EDT | 39.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 11 | 148 | 0.78% |
| TNA241018C00040000 | 2024-05-28 3:29PM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 807 | 1.56% |
| TNA241018C00041000 | 2024-05-28 3:06PM EDT | 41.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 3.13% |
| TNA241018C00042000 | 2024-05-28 11:56AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 3.13% |
| TNA241018C00043000 | 2024-05-23 2:14PM EDT | 43.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 138 | 184 | 3.13% |
| TNA241018C00044000 | 2024-05-28 2:40PM EDT | 44.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 6.25% |
| TNA241018C00045000 | 2024-05-28 3:59PM EDT | 45.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 113 | 2,074 | 6.25% |
| TNA241018C00046000 | 2024-05-24 2:24PM EDT | 46.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 574 | 6.25% |
| TNA241018C00050000 | 2024-05-28 2:39PM EDT | 50.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 36 | 1,155 | 12.50% |
| TNA241018C00055000 | 2024-05-28 3:37PM EDT | 55.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 38 | 401 | 12.50% |
| TNA241018C00060000 | 2024-05-28 3:31PM EDT | 60.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 652 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA241018P00020000 | 2024-05-28 11:50AM EDT | 20.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 25.00% |
| TNA241018P00025000 | 2024-05-28 11:49AM EDT | 25.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 451 | 12.50% |
| TNA241018P00026000 | 2024-05-28 2:25PM EDT | 26.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 12.50% |
| TNA241018P00027000 | 2024-05-24 2:52PM EDT | 27.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 12.50% |
| TNA241018P00028000 | 2024-05-28 1:11PM EDT | 28.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 12.50% |
| TNA241018P00029000 | 2024-05-28 12:40PM EDT | 29.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| TNA241018P00030000 | 2024-05-28 3:01PM EDT | 30.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 32 | 358 | 12.50% |
| TNA241018P00031000 | 2024-05-28 2:32PM EDT | 31.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 6.25% |
| TNA241018P00032000 | 2024-05-21 9:30AM EDT | 32.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 6.25% |
| TNA241018P00033000 | 2024-05-24 3:42PM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 6.25% |
| TNA241018P00034000 | 2024-05-24 3:02PM EDT | 34.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 46 | 224 | 6.25% |
| TNA241018P00035000 | 2024-05-28 2:30PM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 448 | 3.13% |
| TNA241018P00036000 | 2024-05-24 10:13AM EDT | 36.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| TNA241018P00037000 | 2024-05-24 12:40PM EDT | 37.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 1.56% |
| TNA241018P00038000 | 2024-05-28 11:51AM EDT | 38.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 0.78% |
| TNA241018P00039000 | 2024-05-28 11:51AM EDT | 39.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 0.00% |
| TNA241018P00040000 | 2024-05-28 9:49AM EDT | 40.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 10 | 250 | 0.00% |
| TNA241018P00041000 | 2024-05-22 3:11PM EDT | 41.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 0.00% |
| TNA241018P00042000 | 2024-05-24 3:19PM EDT | 42.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TNA241018P00043000 | 2024-05-22 1:58PM EDT | 43.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| TNA241018P00044000 | 2024-05-16 10:56AM EDT | 44.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TNA241018P00045000 | 2024-05-24 3:19PM EDT | 45.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| TNA241018P00046000 | 2024-05-28 11:31AM EDT | 46.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TNA241018P00050000 | 2024-05-06 2:48PM EDT | 50.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TNA241018P00060000 | 2024-04-01 1:15PM EDT | 60.00 | 19.71 | 22.40 | 26.35 | 0.00 | - | 20 | 24 | 85.28% |
© 2024 Yahoo. All rights reserved.