Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00012500 | 2024-04-02 10:20AM EDT | 12.50 | 5.60 | 6.60 | 8.45 | 0.00 | - | - | 6 | 398.83% |
| TZA240510C00014000 | 2024-04-15 11:24AM EDT | 14.00 | 6.30 | 4.90 | 6.25 | 0.00 | - | 14 | 0 | 257.42% |
| TZA240510C00015000 | 2024-05-03 1:18PM EDT | 15.00 | 3.95 | 3.90 | 4.95 | -3.10 | -43.97% | 12 | 13 | 194.92% |
| TZA240510C00016000 | 2024-05-03 2:55PM EDT | 16.00 | 3.05 | 2.62 | 3.10 | -0.60 | -16.44% | 14 | 138 | 106.25% |
| TZA240510C00016500 | 2024-05-03 3:49PM EDT | 16.50 | 2.52 | 2.22 | 2.67 | -2.00 | -44.25% | 23 | 21 | 104.10% |
| TZA240510C00017000 | 2024-05-03 3:48PM EDT | 17.00 | 2.05 | 1.91 | 2.63 | -0.50 | -19.61% | 357 | 125 | 102.93% |
| TZA240510C00017500 | 2024-05-03 3:53PM EDT | 17.50 | 1.50 | 1.52 | 1.63 | -0.80 | -34.78% | 113 | 35 | 59.38% |
| TZA240510C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 1.12 | 1.11 | 1.15 | -0.63 | -36.00% | 623 | 1,679 | 52.34% |
| TZA240510C00018500 | 2024-05-03 3:36PM EDT | 18.50 | 0.87 | 0.76 | 0.84 | -0.44 | -33.59% | 334 | 152 | 53.52% |
| TZA240510C00019000 | 2024-05-03 3:58PM EDT | 19.00 | 0.49 | 0.48 | 0.50 | -0.52 | -51.49% | 858 | 287 | 50.59% |
| TZA240510C00019500 | 2024-05-03 3:33PM EDT | 19.50 | 0.30 | 0.29 | 0.30 | -0.41 | -57.75% | 286 | 118 | 50.39% |
| TZA240510C00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.17 | 0.16 | 0.18 | -0.36 | -67.92% | 595 | 325 | 50.59% |
| TZA240510C00020500 | 2024-05-03 3:52PM EDT | 20.50 | 0.11 | 0.09 | 0.11 | -0.28 | -71.79% | 218 | 226 | 52.34% |
| TZA240510C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.05 | 0.03 | 0.07 | -0.19 | -79.17% | 51 | 372 | 52.34% |
| TZA240510C00021500 | 2024-05-03 3:52PM EDT | 21.50 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 206 | 248 | 57.81% |
| TZA240510C00022000 | 2024-05-03 3:25PM EDT | 22.00 | 0.04 | 0.02 | 0.28 | -0.07 | -63.64% | 120 | 715 | 91.41% |
| TZA240510C00022500 | 2024-05-03 1:08PM EDT | 22.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 214 | 4,933 | 67.19% |
| TZA240510C00023000 | 2024-05-02 3:56PM EDT | 23.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 28 | 908 | 178.71% |
| TZA240510C00024000 | 2024-05-01 11:42AM EDT | 24.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 158 | 199.41% |
| TZA240510C00025000 | 2024-05-03 11:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5 | 142 | 81.25% |
| TZA240510C00026000 | 2024-04-17 1:11PM EDT | 26.00 | 0.39 | 0.00 | 1.67 | 0.00 | - | 1 | 26 | 261.33% |
| TZA240510C00027000 | 2024-04-30 3:47PM EDT | 27.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 3 | 183.20% |
| TZA240510C00028000 | 2024-04-22 2:11PM EDT | 28.00 | 0.10 | 0.00 | 1.67 | 0.00 | - | 5 | 0 | 294.53% |
| TZA240510C00029000 | 2024-04-23 2:29PM EDT | 29.00 | 0.05 | 0.00 | 0.98 | 0.00 | - | 5 | 10 | 260.94% |
| TZA240510C00030000 | 2024-04-16 9:55AM EDT | 30.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 212.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00013500 | 2024-04-04 1:40PM EDT | 13.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 226.56% |
| TZA240510P00014000 | 2024-04-19 9:33AM EDT | 14.00 | 0.02 | 0.00 | 0.86 | +0.01 | +100.00% | 2 | 15 | 222.27% |
| TZA240510P00015500 | 2024-04-17 12:23PM EDT | 15.50 | 0.05 | 0.00 | 1.67 | 0.00 | - | 1 | 51 | 225.20% |
| TZA240510P00016000 | 2024-04-12 9:56AM EDT | 16.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 142.77% |
| TZA240510P00016500 | 2024-04-29 2:04PM EDT | 16.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 57.81% |
| TZA240510P00017000 | 2024-05-03 3:51PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 171 | 6 | 51.17% |
| TZA240510P00017500 | 2024-05-03 3:55PM EDT | 17.50 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 321 | 128 | 50.00% |
| TZA240510P00018000 | 2024-05-03 3:42PM EDT | 18.00 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 385 | 235 | 50.98% |
| TZA240510P00018500 | 2024-05-03 3:26PM EDT | 18.50 | 0.31 | 0.29 | 0.33 | +0.01 | +3.33% | 210 | 91 | 50.39% |
| TZA240510P00019000 | 2024-05-03 3:42PM EDT | 19.00 | 0.54 | 0.41 | 0.56 | +0.08 | +17.39% | 343 | 120 | 50.59% |
| TZA240510P00019500 | 2024-05-03 2:57PM EDT | 19.50 | 0.84 | 0.02 | 0.85 | +0.17 | +25.37% | 380 | 141 | 49.22% |
| TZA240510P00020000 | 2024-05-03 2:56PM EDT | 20.00 | 1.16 | 0.40 | 1.22 | +0.18 | +18.37% | 133 | 642 | 49.22% |
| TZA240510P00020500 | 2024-05-03 2:45PM EDT | 20.50 | 1.63 | 1.59 | 1.65 | +0.33 | +25.38% | 19 | 80 | 50.78% |
| TZA240510P00021000 | 2024-05-03 2:44PM EDT | 21.00 | 2.12 | 2.05 | 2.24 | +0.97 | +84.35% | 88 | 58 | 60.16% |
| TZA240510P00021500 | 2024-05-03 3:16PM EDT | 21.50 | 2.60 | 2.29 | 2.80 | +0.69 | +36.13% | 50 | 511 | 95.51% |
| TZA240510P00022000 | 2024-05-03 3:19PM EDT | 22.00 | 3.01 | 2.89 | 4.10 | +0.85 | +39.35% | 193 | 77 | 132.42% |
| TZA240510P00022500 | 2024-05-03 10:35AM EDT | 22.50 | 3.45 | 2.90 | 4.60 | +1.22 | +54.71% | 13 | 24 | 107.81% |
| TZA240510P00023500 | 2024-05-03 3:17PM EDT | 23.50 | 4.55 | 4.00 | 4.80 | +0.85 | +22.97% | 57 | 1 | 134.77% |
| TZA240510P00024000 | 2024-04-30 12:35PM EDT | 24.00 | 3.60 | 4.80 | 6.20 | 0.00 | - | 10 | 25 | 173.83% |
| TZA240510P00025000 | 2024-04-29 2:00PM EDT | 25.00 | 5.50 | 5.85 | 6.15 | 0.00 | - | 7 | 14 | 125.78% |
© 2024 Yahoo. All rights reserved.