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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA250117C00015000 | 2024-05-23 10:03AM EDT | 15.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 48 | 276 | 0.00% |
| TNA250117C00016000 | 2024-05-23 9:45AM EDT | 16.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| TNA250117C00017000 | 2024-04-12 3:14PM EDT | 17.00 | 19.35 | 19.65 | 24.30 | 0.00 | - | 4 | 8 | 71.92% |
| TNA250117C00018000 | 2024-04-01 10:07AM EDT | 18.00 | 25.10 | 15.55 | 18.80 | 0.00 | - | 4 | 30 | 0.00% |
| TNA250117C00019000 | 2024-04-17 3:23PM EDT | 19.00 | 15.50 | 19.70 | 23.95 | 0.00 | - | 2 | 13 | 103.86% |
| TNA250117C00020000 | 2024-05-24 11:12AM EDT | 20.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 548 | 0.00% |
| TNA250117C00021000 | 2024-02-08 10:40AM EDT | 21.00 | 15.70 | 19.70 | 24.00 | 0.00 | - | 1 | 13 | 123.93% |
| TNA250117C00022000 | 2024-05-10 12:52PM EDT | 22.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| TNA250117C00023000 | 2024-04-10 11:54AM EDT | 23.00 | 17.25 | 15.00 | 18.25 | 0.00 | - | 1 | 38 | 62.52% |
| TNA250117C00024000 | 2024-05-16 3:37PM EDT | 24.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| TNA250117C00025000 | 2024-05-24 11:08AM EDT | 25.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 579 | 0.00% |
| TNA250117C00026000 | 2024-04-19 10:49AM EDT | 26.00 | 11.00 | 14.40 | 16.95 | 0.00 | - | 1 | 37 | 79.27% |
| TNA250117C00027000 | 2024-05-20 11:43AM EDT | 27.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| TNA250117C00028000 | 2024-05-13 10:38AM EDT | 28.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 0.00% |
| TNA250117C00029000 | 2024-05-21 12:43PM EDT | 29.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 0.00% |
| TNA250117C00030000 | 2024-05-28 1:06PM EDT | 30.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 14 | 1,670 | 0.00% |
| TNA250117C00031000 | 2024-05-02 10:46AM EDT | 31.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 16 | 198 | 0.00% |
| TNA250117C00032000 | 2024-05-24 3:35PM EDT | 32.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| TNA250117C00033000 | 2024-05-15 9:39AM EDT | 33.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| TNA250117C00034000 | 2024-05-22 1:54PM EDT | 34.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| TNA250117C00035000 | 2024-05-28 1:55PM EDT | 35.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 3,331 | 0.00% |
| TNA250117C00036000 | 2024-05-24 2:22PM EDT | 36.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 794 | 0.00% |
| TNA250117C00037000 | 2024-05-24 2:28PM EDT | 37.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,032 | 0.00% |
| TNA250117C00038000 | 2024-05-28 2:22PM EDT | 38.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 32 | 1,769 | 0.00% |
| TNA250117C00039000 | 2024-05-28 1:52PM EDT | 39.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,095 | 0.39% |
| TNA250117C00040000 | 2024-05-28 3:28PM EDT | 40.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 14,214 | 1.56% |
| TNA250117C00041000 | 2024-05-23 1:41PM EDT | 41.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 38 | 1,839 | 1.56% |
| TNA250117C00042000 | 2024-05-28 11:52AM EDT | 42.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 6 | 1,345 | 3.13% |
| TNA250117C00043000 | 2024-05-24 1:55PM EDT | 43.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 76 | 811 | 3.13% |
| TNA250117C00044000 | 2024-05-24 12:39PM EDT | 44.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 777 | 3.13% |
| TNA250117C00045000 | 2024-05-28 2:24PM EDT | 45.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 226 | 2,357 | 6.25% |
| TNA250117C00046000 | 2024-05-23 3:28PM EDT | 46.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 30 | 944 | 6.25% |
| TNA250117C00047000 | 2024-05-23 2:32PM EDT | 47.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 816 | 6.25% |
| TNA250117C00048000 | 2024-05-28 2:23PM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 6.25% |
| TNA250117C00049000 | 2024-05-23 10:06AM EDT | 49.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 10 | 166 | 6.25% |
| TNA250117C00050000 | 2024-05-28 2:30PM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 110 | 4,609 | 6.25% |
| TNA250117C00051000 | 2024-05-17 12:00PM EDT | 51.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 6.25% |
| TNA250117C00052000 | 2024-05-24 12:54PM EDT | 52.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 6.25% |
| TNA250117C00053000 | 2024-05-28 3:11PM EDT | 53.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 12.50% |
| TNA250117C00054000 | 2024-05-23 2:01PM EDT | 54.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 12.50% |
| TNA250117C00055000 | 2024-05-28 2:24PM EDT | 55.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 15 | 2,049 | 12.50% |
| TNA250117C00056000 | 2024-05-23 3:41PM EDT | 56.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 12.50% |
| TNA250117C00057000 | 2024-05-24 9:50AM EDT | 57.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 12.50% |
| TNA250117C00058000 | 2024-05-28 9:30AM EDT | 58.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| TNA250117C00059000 | 2024-05-24 3:11PM EDT | 59.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| TNA250117C00060000 | 2024-05-24 3:11PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 227 | 2,470 | 12.50% |
| TNA250117C00065000 | 2024-05-24 3:25PM EDT | 65.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 1,920 | 12.50% |
| TNA250117C00070000 | 2024-05-28 10:47AM EDT | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 2,539 | 12.50% |
| TNA250117C00075000 | 2024-05-28 2:25PM EDT | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 66 | 6,438 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA250117P00015000 | 2024-05-28 10:57AM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 791 | 25.00% |
| TNA250117P00016000 | 2024-05-17 3:17PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 220 | 25.00% |
| TNA250117P00017000 | 2024-05-23 10:09AM EDT | 17.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| TNA250117P00018000 | 2024-05-24 11:27AM EDT | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| TNA250117P00019000 | 2024-05-22 10:35AM EDT | 19.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,082 | 25.00% |
| TNA250117P00020000 | 2024-05-28 10:44AM EDT | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 77 | 463 | 25.00% |
| TNA250117P00021000 | 2024-05-10 12:24PM EDT | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 493 | 12.50% |
| TNA250117P00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 1,277 | 12.50% |
| TNA250117P00023000 | 2024-05-28 10:44AM EDT | 23.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 77 | 195 | 12.50% |
| TNA250117P00024000 | 2024-05-22 3:03PM EDT | 24.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| TNA250117P00025000 | 2024-05-28 2:25PM EDT | 25.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,013 | 12.50% |
| TNA250117P00026000 | 2024-05-21 2:49PM EDT | 26.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 12.50% |
| TNA250117P00027000 | 2024-05-24 1:29PM EDT | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 12.50% |
| TNA250117P00028000 | 2024-05-24 9:50AM EDT | 28.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 12.50% |
| TNA250117P00029000 | 2024-05-28 2:37PM EDT | 29.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| TNA250117P00030000 | 2024-05-28 2:35PM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 905 | 6.25% |
| TNA250117P00031000 | 2024-05-09 3:07PM EDT | 31.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| TNA250117P00032000 | 2024-05-22 3:29PM EDT | 32.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| TNA250117P00033000 | 2024-05-28 3:31PM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| TNA250117P00034000 | 2024-05-24 11:45AM EDT | 34.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 3.13% |
| TNA250117P00035000 | 2024-05-28 3:53PM EDT | 35.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 3.13% |
| TNA250117P00036000 | 2024-05-24 3:25PM EDT | 36.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 1.56% |
| TNA250117P00037000 | 2024-05-28 9:43AM EDT | 37.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 1.56% |
| TNA250117P00038000 | 2024-05-28 3:58PM EDT | 38.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.39% |
| TNA250117P00039000 | 2024-05-23 12:05PM EDT | 39.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TNA250117P00040000 | 2024-05-24 1:34PM EDT | 40.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 13 | 739 | 0.00% |
| TNA250117P00041000 | 2024-05-23 9:57AM EDT | 41.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 100 | 239 | 0.00% |
| TNA250117P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| TNA250117P00043000 | 2024-05-23 2:06PM EDT | 43.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| TNA250117P00044000 | 2024-05-22 2:03PM EDT | 44.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| TNA250117P00045000 | 2024-05-28 1:08PM EDT | 45.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 0.00% |
| TNA250117P00046000 | 2024-04-12 11:15AM EDT | 46.00 | 13.35 | 11.25 | 11.60 | 0.00 | - | 1 | 31 | 52.64% |
| TNA250117P00047000 | 2024-05-06 10:41AM EDT | 47.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TNA250117P00048000 | 2024-02-14 2:57PM EDT | 48.00 | 14.82 | 12.90 | 13.85 | 0.00 | - | 1 | 1 | 56.40% |
| TNA250117P00049000 | 2024-02-21 1:35PM EDT | 49.00 | 16.47 | 12.85 | 14.25 | 0.00 | - | 1 | 3 | 51.25% |
| TNA250117P00050000 | 2024-05-14 3:15PM EDT | 50.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| TNA250117P00051000 | 2023-01-10 12:36PM EDT | 51.00 | 21.62 | 16.65 | 18.10 | 0.00 | - | - | 7 | 70.48% |
| TNA250117P00052000 | 2024-04-19 9:30AM EDT | 52.00 | 20.93 | 13.25 | 14.60 | 0.00 | - | 27 | 31 | 37.13% |
| TNA250117P00053000 | 2024-02-12 3:18PM EDT | 53.00 | 16.85 | 15.75 | 17.20 | 0.00 | - | - | 2 | 54.99% |
| TNA250117P00054000 | 2024-04-19 9:30AM EDT | 54.00 | 22.48 | 14.35 | 16.60 | 0.00 | - | 27 | 29 | 39.94% |
| TNA250117P00055000 | 2024-02-12 1:37PM EDT | 55.00 | 18.51 | 17.15 | 17.90 | 0.00 | - | 2 | 10 | 44.84% |
| TNA250117P00059000 | 2024-04-11 11:09AM EDT | 59.00 | 23.45 | 21.10 | 24.40 | 0.00 | - | - | 0 | 59.23% |
| TNA250117P00060000 | 2024-03-12 10:50AM EDT | 60.00 | 22.18 | 23.35 | 26.00 | 0.00 | - | 10 | 462 | 69.51% |
| TNA250117P00065000 | 2023-08-31 1:04PM EDT | 65.00 | 30.14 | 34.15 | 38.50 | 0.00 | - | 4 | 0 | 131.98% |
| TNA250117P00070000 | 2024-03-01 11:49AM EDT | 70.00 | 30.54 | 27.60 | 29.25 | 0.00 | - | 1 | 6 | 0.00% |
| TNA250117P00075000 | 2024-03-28 10:59AM EDT | 75.00 | 32.00 | 37.25 | 42.00 | 0.00 | - | 1 | 0 | 85.55% |
© 2024 Yahoo. All rights reserved.