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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705C00016500 | 2024-06-20 1:30PM EDT | 16.50 | 3.01 | 1.92 | 2.56 | 0.00 | - | 2 | 0 | 80.86% |
| TZA240705C00017000 | 2024-06-28 3:21PM EDT | 17.00 | 1.68 | 1.46 | 1.76 | -0.82 | -32.80% | 13 | 4 | 69.53% |
| TZA240705C00017500 | 2024-06-28 2:43PM EDT | 17.50 | 1.32 | 0.96 | 1.47 | -0.09 | -6.38% | 18 | 16 | 78.52% |
| TZA240705C00018000 | 2024-06-28 3:20PM EDT | 18.00 | 0.96 | 0.62 | 0.85 | -0.06 | -5.88% | 348 | 150 | 48.44% |
| TZA240705C00018500 | 2024-06-28 3:47PM EDT | 18.50 | 0.52 | 0.31 | 0.53 | -0.19 | -26.76% | 1,129 | 51 | 45.70% |
| TZA240705C00019000 | 2024-06-28 3:58PM EDT | 19.00 | 0.28 | 0.15 | 0.31 | -0.18 | -39.13% | 878 | 378 | 45.12% |
| TZA240705C00019500 | 2024-06-28 3:59PM EDT | 19.50 | 0.15 | 0.01 | 0.17 | -0.15 | -50.00% | 207 | 349 | 45.12% |
| TZA240705C00020000 | 2024-06-28 3:35PM EDT | 20.00 | 0.09 | 0.00 | 0.09 | -0.07 | -43.75% | 417 | 988 | 45.90% |
| TZA240705C00020500 | 2024-06-28 3:40PM EDT | 20.50 | 0.06 | 0.02 | 0.05 | -0.09 | -60.00% | 87 | 244 | 47.66% |
| TZA240705C00021000 | 2024-06-28 3:38PM EDT | 21.00 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 177 | 226 | 57.42% |
| TZA240705C00021500 | 2024-06-28 1:33PM EDT | 21.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 55 | 56.25% |
| TZA240705C00022000 | 2024-06-26 3:56PM EDT | 22.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 13 | 40 | 73.44% |
| TZA240705C00022500 | 2024-06-25 12:03PM EDT | 22.50 | 0.05 | 0.00 | 1.55 | 0.00 | - | 120 | 147 | 183.20% |
| TZA240705C00023000 | 2024-06-27 10:39AM EDT | 23.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 10 | 16 | 176.76% |
| TZA240705C00024000 | 2024-06-14 1:13PM EDT | 24.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 4 | 163.28% |
| TZA240705C00027000 | 2024-06-13 10:31AM EDT | 27.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 21 | 23 | 160.55% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705P00014000 | 2024-06-28 9:34AM EDT | 14.00 | 0.04 | 0.00 | 0.20 | -0.06 | -60.00% | 2 | 10 | 130.47% |
| TZA240705P00014500 | 2024-06-12 10:27AM EDT | 14.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 173.44% |
| TZA240705P00016000 | 2024-06-28 2:49PM EDT | 16.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 126 | 108 | 79.69% |
| TZA240705P00016500 | 2024-06-26 10:34AM EDT | 16.50 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 1 | 6 | 51.56% |
| TZA240705P00017000 | 2024-06-28 3:16PM EDT | 17.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 121 | 223 | 46.88% |
| TZA240705P00017500 | 2024-06-28 3:59PM EDT | 17.50 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 172 | 66 | 54.69% |
| TZA240705P00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.20 | 0.20 | 0.24 | -0.06 | -23.08% | 314 | 160 | 43.36% |
| TZA240705P00018500 | 2024-06-28 3:59PM EDT | 18.50 | 0.41 | 0.40 | 0.61 | -0.03 | -6.82% | 331 | 218 | 58.40% |
| TZA240705P00019000 | 2024-06-28 3:31PM EDT | 19.00 | 0.60 | 0.66 | 0.84 | -0.08 | -11.76% | 226 | 125 | 53.52% |
| TZA240705P00019500 | 2024-06-28 1:01PM EDT | 19.50 | 0.96 | 1.01 | 1.25 | +0.06 | +6.67% | 89 | 68 | 60.55% |
| TZA240705P00020000 | 2024-06-28 1:49PM EDT | 20.00 | 1.37 | 1.37 | 1.65 | -0.09 | -6.16% | 41 | 53 | 62.31% |
| TZA240705P00020500 | 2024-06-28 12:08PM EDT | 20.50 | 2.02 | 1.89 | 2.19 | +0.18 | +9.78% | 59 | 1 | 57.62% |
| TZA240705P00021000 | 2024-06-28 3:42PM EDT | 21.00 | 2.24 | 2.23 | 2.60 | +0.28 | +14.29% | 66 | 9 | 76.95% |
| TZA240705P00021500 | 2024-06-27 10:28AM EDT | 21.50 | 2.47 | 2.70 | 3.05 | 0.00 | - | 20 | 30 | 77.73% |
| TZA240705P00025000 | 2024-06-21 1:35PM EDT | 25.00 | 5.65 | 6.10 | 6.55 | 0.00 | - | 60 | 60 | 130.47% |
© 2024 Yahoo. All rights reserved.