Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628C00014000 | 2024-05-17 2:08PM EDT | 14.00 | 3.65 | 2.47 | 5.50 | 0.00 | - | 125 | 125 | 177.34% |
| TZA240628C00015000 | 2024-05-24 11:12AM EDT | 15.00 | 3.13 | 1.41 | 4.30 | 0.00 | - | 50 | 180 | 139.06% |
| TZA240628C00016000 | 2024-05-31 1:16PM EDT | 16.00 | 2.75 | 0.87 | 3.05 | -0.36 | -11.58% | 20 | 68 | 100.29% |
| TZA240628C00017000 | 2024-05-15 9:30AM EDT | 17.00 | 1.39 | 0.34 | 2.76 | 0.00 | - | - | 1 | 115.23% |
| TZA240628C00017500 | 2024-05-31 2:38PM EDT | 17.50 | 1.61 | 0.88 | 1.67 | +0.08 | +5.23% | 3 | 9 | 50.98% |
| TZA240628C00018000 | 2024-05-29 9:34AM EDT | 18.00 | 1.80 | 0.99 | 2.60 | 0.00 | - | 1 | 6 | 90.23% |
| TZA240628C00018500 | 2024-05-30 9:37AM EDT | 18.50 | 0.72 | 0.84 | 2.44 | -0.43 | -37.39% | 5 | 13 | 93.16% |
| TZA240628C00019000 | 2024-05-31 12:27PM EDT | 19.00 | 1.34 | 0.51 | 0.82 | +0.40 | +42.55% | 10 | 40 | 53.32% |
| TZA240628C00019500 | 2024-05-31 9:38AM EDT | 19.50 | 0.61 | 0.21 | 0.94 | +0.16 | +35.56% | 300 | 50 | 56.64% |
| TZA240628C00020000 | 2024-05-31 2:34PM EDT | 20.00 | 0.58 | 0.26 | 0.59 | -0.02 | -3.33% | 6 | 172 | 55.27% |
| TZA240628C00020500 | 2024-05-30 10:03AM EDT | 20.50 | 0.55 | 0.05 | 2.05 | 0.00 | - | 2 | 20 | 97.27% |
| TZA240628C00021000 | 2024-05-28 9:55AM EDT | 21.00 | 0.27 | 0.03 | 0.41 | 0.00 | - | 3 | 7 | 53.22% |
| TZA240628C00022000 | 2024-05-29 3:53PM EDT | 22.00 | 0.35 | 0.00 | 0.97 | 0.00 | - | 12 | 14 | 83.11% |
| TZA240628C00023000 | 2024-05-31 11:28AM EDT | 23.00 | 0.19 | 0.00 | 1.77 | -0.08 | -29.63% | 1 | 10 | 118.95% |
| TZA240628C00025000 | 2024-05-30 9:58AM EDT | 25.00 | 0.12 | 0.00 | 2.22 | 0.00 | - | 2 | 11 | 152.54% |
| TZA240628C00026000 | 2024-05-29 1:31PM EDT | 26.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 25 | 79.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628P00014500 | 2024-05-24 11:30AM EDT | 14.50 | 0.09 | 0.01 | 1.21 | 0.00 | - | 10 | 13 | 104.49% |
| TZA240628P00015000 | 2024-05-31 11:34AM EDT | 15.00 | 0.09 | 0.00 | 1.69 | -0.10 | -52.63% | 1 | 1 | 110.35% |
| TZA240628P00016000 | 2024-05-20 10:01AM EDT | 16.00 | 0.60 | 0.13 | 1.96 | 0.00 | - | 10 | 11 | 100.59% |
| TZA240628P00016500 | 2024-05-29 2:45PM EDT | 16.50 | 0.25 | 0.25 | 2.06 | 0.00 | - | 5 | 56 | 95.31% |
| TZA240628P00017000 | 2024-05-30 2:51PM EDT | 17.00 | 0.53 | 0.00 | 2.38 | 0.00 | - | 5 | 68 | 85.35% |
| TZA240628P00017500 | 2024-05-24 2:51PM EDT | 17.50 | 0.85 | 0.49 | 2.52 | 0.00 | - | 4 | 2 | 89.36% |
| TZA240628P00019500 | 2024-05-14 2:28PM EDT | 19.50 | 2.65 | 1.81 | 4.25 | 0.00 | - | - | 2 | 106.84% |
© 2024 Yahoo. All rights reserved.