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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA260116C00015000 | 2024-05-24 12:35PM EDT | 15.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TNA260116C00020000 | 2024-05-24 10:01AM EDT | 20.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNA260116C00022000 | 2024-05-28 9:30AM EDT | 22.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TNA260116C00023000 | 2024-04-30 12:32PM EDT | 23.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TNA260116C00024000 | 2024-05-20 12:17PM EDT | 24.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA260116C00025000 | 2024-05-24 9:50AM EDT | 25.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA260116C00026000 | 2024-05-01 3:54PM EDT | 26.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA260116C00027000 | 2024-04-25 11:01AM EDT | 27.00 | 13.85 | 14.75 | 19.50 | 0.00 | - | 3 | 98 | 64.64% |
| TNA260116C00028000 | 2024-04-25 11:01AM EDT | 28.00 | 13.36 | 14.15 | 19.00 | 0.00 | - | 3 | 137 | 64.27% |
| TNA260116C00029000 | 2024-05-02 11:51AM EDT | 29.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA260116C00030000 | 2024-05-24 11:03AM EDT | 30.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA260116C00031000 | 2024-04-23 9:53AM EDT | 31.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| TNA260116C00032000 | 2024-05-24 1:39PM EDT | 32.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA260116C00033000 | 2024-05-13 3:42PM EDT | 33.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNA260116C00034000 | 2024-05-21 12:27PM EDT | 34.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TNA260116C00035000 | 2024-05-23 1:36PM EDT | 35.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TNA260116C00036000 | 2024-05-23 1:59PM EDT | 36.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA260116C00037000 | 2024-05-22 2:21PM EDT | 37.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA260116C00038000 | 2024-05-24 2:44PM EDT | 38.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TNA260116C00039000 | 2024-05-28 10:18AM EDT | 39.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TNA260116C00040000 | 2024-05-28 1:52PM EDT | 40.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| TNA260116C00041000 | 2024-05-28 2:36PM EDT | 41.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TNA260116C00042000 | 2024-05-24 11:10AM EDT | 42.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TNA260116C00043000 | 2024-05-28 11:54AM EDT | 43.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TNA260116C00044000 | 2024-05-28 1:51PM EDT | 44.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TNA260116C00045000 | 2024-05-24 3:15PM EDT | 45.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TNA260116C00046000 | 2024-05-23 12:39PM EDT | 46.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TNA260116C00047000 | 2024-05-08 9:46AM EDT | 47.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TNA260116C00048000 | 2024-05-23 3:49PM EDT | 48.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TNA260116C00049000 | 2024-04-17 12:51PM EDT | 49.00 | 6.22 | 8.90 | 10.20 | 0.00 | - | 204 | 1,815 | 65.77% |
| TNA260116C00050000 | 2024-05-23 2:03PM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TNA260116C00051000 | 2024-05-06 1:59PM EDT | 51.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TNA260116C00052000 | 2024-04-12 3:26PM EDT | 52.00 | 6.70 | 7.15 | 8.55 | 0.00 | - | 8 | 1,227 | 60.60% |
| TNA260116C00053000 | 2024-05-24 2:25PM EDT | 53.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TNA260116C00054000 | 2024-05-01 2:42PM EDT | 54.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TNA260116C00055000 | 2024-05-23 9:54AM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TNA260116C00056000 | 2024-05-24 3:51PM EDT | 56.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TNA260116C00057000 | 2024-05-28 12:04PM EDT | 57.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TNA260116C00058000 | 2024-05-23 1:42PM EDT | 58.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TNA260116C00059000 | 2024-05-23 10:10AM EDT | 59.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TNA260116C00060000 | 2024-05-28 3:53PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TNA260116C00065000 | 2024-05-24 3:18PM EDT | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA260116P00015000 | 2024-05-23 10:09AM EDT | 15.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TNA260116P00020000 | 2024-05-14 10:52AM EDT | 20.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TNA260116P00022000 | 2024-04-22 9:59AM EDT | 22.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TNA260116P00023000 | 2024-04-03 3:27PM EDT | 23.00 | 4.00 | 3.65 | 4.00 | 0.00 | - | 1 | 36 | 64.65% |
| TNA260116P00024000 | 2024-05-08 10:47AM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TNA260116P00025000 | 2024-05-20 3:16PM EDT | 25.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TNA260116P00026000 | 2024-05-06 9:55AM EDT | 26.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TNA260116P00027000 | 2024-04-02 3:56PM EDT | 27.00 | 5.40 | 5.25 | 5.70 | 0.00 | - | 1 | 64 | 63.37% |
| TNA260116P00028000 | 2024-05-24 9:34AM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TNA260116P00029000 | 2024-05-15 3:46PM EDT | 29.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TNA260116P00030000 | 2024-05-20 9:46AM EDT | 30.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TNA260116P00031000 | 2024-04-19 1:20PM EDT | 31.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| TNA260116P00032000 | 2024-04-10 2:05PM EDT | 32.00 | 7.73 | 6.75 | 7.25 | 0.00 | - | 32 | 87 | 56.40% |
| TNA260116P00033000 | 2024-05-09 10:00AM EDT | 33.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TNA260116P00034000 | 2024-05-07 1:20PM EDT | 34.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TNA260116P00035000 | 2024-05-20 10:59AM EDT | 35.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TNA260116P00036000 | 2024-05-28 3:01PM EDT | 36.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TNA260116P00037000 | 2024-05-14 10:43AM EDT | 37.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TNA260116P00038000 | 2024-05-22 10:02AM EDT | 38.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TNA260116P00039000 | 2024-05-28 2:36PM EDT | 39.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA260116P00040000 | 2024-05-28 11:24AM EDT | 40.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA260116P00041000 | 2024-05-23 2:04PM EDT | 41.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TNA260116P00042000 | 2024-05-28 2:31PM EDT | 42.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TNA260116P00043000 | 2024-05-20 1:41PM EDT | 43.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA260116P00044000 | 2024-05-23 2:04PM EDT | 44.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TNA260116P00045000 | 2024-05-28 2:31PM EDT | 45.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TNA260116P00046000 | 2024-04-12 3:40PM EDT | 46.00 | 16.89 | 14.40 | 15.30 | 0.00 | - | 16 | 19 | 50.47% |
| TNA260116P00047000 | 2024-02-15 2:50PM EDT | 47.00 | 15.45 | 14.90 | 16.35 | 0.00 | - | 5 | 3 | 50.70% |
| TNA260116P00048000 | 2024-02-15 2:49PM EDT | 48.00 | 16.15 | 16.10 | 17.00 | 0.00 | - | 4 | 2 | 51.62% |
| TNA260116P00050000 | 2024-05-20 2:57PM EDT | 50.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA260116P00051000 | 2024-02-15 1:52PM EDT | 51.00 | 18.57 | 18.35 | 19.05 | 0.00 | - | 6 | 3 | 50.94% |
| TNA260116P00052000 | 2024-02-15 1:52PM EDT | 52.00 | 19.05 | 19.15 | 19.75 | 0.00 | - | 13 | 18 | 50.79% |
| TNA260116P00054000 | 2024-03-08 10:53AM EDT | 54.00 | 18.63 | 20.50 | 22.00 | 0.00 | - | 17 | 17 | 51.89% |
| TNA260116P00055000 | 2024-03-27 12:42PM EDT | 55.00 | 19.88 | 22.70 | 23.35 | 0.00 | - | 17 | 25 | 56.91% |
| TNA260116P00056000 | 2024-05-16 2:29PM EDT | 56.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TNA260116P00057000 | 2024-05-16 2:29PM EDT | 57.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TNA260116P00058000 | 2024-04-11 11:27AM EDT | 58.00 | 24.65 | 23.10 | 24.15 | 0.00 | - | - | 0 | 49.98% |
| TNA260116P00060000 | 2024-05-08 9:30AM EDT | 60.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA260116P00065000 | 2024-04-15 11:19AM EDT | 65.00 | 32.00 | 26.10 | 27.80 | 0.00 | - | 10 | 98 | 34.74% |
© 2024 Yahoo. All rights reserved.