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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018C00005000 | 2024-05-17 2:10PM EDT | 5.00 | 11.40 | 11.00 | 15.50 | 0.00 | - | 22 | 22 | 140.43% |
| TZA241018C00010000 | 2024-05-31 1:17PM EDT | 10.00 | 8.60 | 6.25 | 10.20 | +0.10 | +1.18% | 3 | 55 | 68.75% |
| TZA241018C00013000 | 2024-05-24 11:15AM EDT | 13.00 | 5.30 | 3.45 | 7.40 | 0.00 | - | 7 | 10 | 52.73% |
| TZA241018C00014000 | 2024-05-20 12:48PM EDT | 14.00 | 3.80 | 3.00 | 6.65 | 0.00 | - | 1 | 8 | 58.30% |
| TZA241018C00015000 | 2024-05-20 10:30AM EDT | 15.00 | 3.45 | 2.66 | 5.85 | 0.00 | - | 2 | 3 | 60.94% |
| TZA241018C00016000 | 2024-05-31 1:21PM EDT | 16.00 | 3.55 | 2.00 | 5.05 | -0.78 | -18.01% | 2 | 102 | 57.18% |
| TZA241018C00017000 | 2024-05-31 3:53PM EDT | 17.00 | 2.75 | 2.50 | 3.25 | -0.25 | -8.33% | 15 | 75 | 54.25% |
| TZA241018C00018000 | 2024-05-31 3:10PM EDT | 18.00 | 2.61 | 2.20 | 2.40 | +0.02 | +0.77% | 33 | 382 | 51.81% |
| TZA241018C00019000 | 2024-05-31 11:31AM EDT | 19.00 | 2.25 | 1.20 | 2.04 | -0.13 | -5.46% | 1 | 812 | 55.03% |
| TZA241018C00020000 | 2024-05-31 3:53PM EDT | 20.00 | 1.70 | 1.50 | 1.76 | -0.11 | -6.08% | 63 | 1,207 | 53.52% |
| TZA241018C00021000 | 2024-05-29 10:09AM EDT | 21.00 | 1.64 | 0.90 | 2.10 | 0.00 | - | 3 | 155 | 57.23% |
| TZA241018C00022000 | 2024-05-31 2:30PM EDT | 22.00 | 1.36 | 0.00 | 1.66 | +0.08 | +6.25% | 1 | 226 | 66.94% |
| TZA241018C00023000 | 2024-05-30 10:26AM EDT | 23.00 | 1.06 | 0.74 | 1.16 | 0.00 | - | 1 | 23 | 54.93% |
| TZA241018C00024000 | 2024-05-28 11:15AM EDT | 24.00 | 0.84 | 0.49 | 1.03 | 0.00 | - | 3 | 39 | 54.39% |
| TZA241018C00025000 | 2024-05-30 3:25PM EDT | 25.00 | 0.91 | 0.67 | 2.43 | 0.00 | - | 3 | 96 | 79.39% |
| TZA241018C00026000 | 2024-05-29 10:09AM EDT | 26.00 | 0.86 | 0.00 | 1.54 | 0.00 | - | 3 | 79 | 62.79% |
| TZA241018C00027000 | 2024-05-24 1:35PM EDT | 27.00 | 0.77 | 0.52 | 2.47 | 0.00 | - | 2 | 17 | 86.33% |
| TZA241018C00028000 | 2024-05-30 10:21AM EDT | 28.00 | 0.68 | 0.14 | 1.25 | 0.00 | - | 3 | 336 | 67.58% |
| TZA241018C00029000 | 2024-05-06 9:30AM EDT | 29.00 | 0.90 | 0.43 | 2.34 | 0.00 | - | 1 | 11 | 90.72% |
| TZA241018C00030000 | 2024-05-29 1:14PM EDT | 30.00 | 0.72 | 0.40 | 2.15 | 0.00 | - | 50 | 443 | 91.11% |
| TZA241018C00031000 | 2024-04-19 11:04AM EDT | 31.00 | 1.92 | 0.36 | 1.13 | 0.00 | - | 58 | 50 | 78.42% |
| TZA241018C00032000 | 2024-05-15 3:32PM EDT | 32.00 | 0.45 | 0.30 | 2.09 | 0.00 | - | 1 | 28 | 94.97% |
| TZA241018C00035000 | 2024-05-24 2:11PM EDT | 35.00 | 0.38 | 0.17 | 2.25 | 0.00 | - | 8 | 308 | 103.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018P00010000 | 2024-05-06 9:31AM EDT | 10.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 8 | 31 | 86.04% |
| TZA241018P00011000 | 2024-05-15 1:46PM EDT | 11.00 | 0.28 | 0.06 | 2.27 | 0.00 | - | 1 | 127 | 105.66% |
| TZA241018P00012000 | 2024-05-28 11:15AM EDT | 12.00 | 0.27 | 0.16 | 0.59 | 0.00 | - | 3 | 9 | 59.96% |
| TZA241018P00013000 | 2024-05-20 1:58PM EDT | 13.00 | 0.59 | 0.33 | 2.41 | 0.00 | - | 2 | 20 | 87.60% |
| TZA241018P00014000 | 2024-05-28 11:15AM EDT | 14.00 | 0.74 | 0.54 | 2.69 | 0.00 | - | 3 | 14 | 83.06% |
| TZA241018P00015000 | 2024-05-31 3:28PM EDT | 15.00 | 0.89 | 0.64 | 2.45 | +0.03 | +3.49% | 23 | 187 | 69.29% |
| TZA241018P00016000 | 2024-05-20 1:58PM EDT | 16.00 | 1.75 | 0.92 | 2.70 | 0.00 | - | 2 | 6 | 64.70% |
| TZA241018P00017000 | 2024-05-29 10:19AM EDT | 17.00 | 1.61 | 0.86 | 2.62 | 0.00 | - | 50 | 127 | 51.32% |
| TZA241018P00018000 | 2024-05-29 9:30AM EDT | 18.00 | 1.95 | 2.22 | 3.05 | 0.00 | - | 60 | 205 | 59.69% |
| TZA241018P00019000 | 2024-05-31 3:40PM EDT | 19.00 | 2.50 | 2.92 | 4.10 | -1.25 | -33.33% | 4 | 143 | 65.87% |
| TZA241018P00020000 | 2024-05-24 1:49PM EDT | 20.00 | 3.75 | 2.00 | 4.90 | 0.00 | - | 1 | 141 | 82.37% |
| TZA241018P00021000 | 2024-05-23 2:24PM EDT | 21.00 | 4.15 | 4.20 | 4.60 | 0.00 | - | 1 | 4 | 55.18% |
| TZA241018P00022000 | 2024-05-29 9:30AM EDT | 22.00 | 4.56 | 5.10 | 5.65 | 0.00 | - | 2 | 39 | 60.50% |
| TZA241018P00023000 | 2024-05-02 10:01AM EDT | 23.00 | 5.15 | 4.05 | 7.85 | 0.00 | - | 2 | 8 | 55.23% |
| TZA241018P00024000 | 2024-03-21 1:54PM EDT | 24.00 | 7.99 | 4.70 | 5.65 | 0.00 | - | 2 | 5 | 0.00% |
| TZA241018P00025000 | 2024-05-16 10:06AM EDT | 25.00 | 9.24 | 5.80 | 9.45 | 0.00 | - | 2 | 4 | 54.88% |
| TZA241018P00026000 | 2024-04-19 10:46AM EDT | 26.00 | 7.05 | 7.25 | 11.45 | 0.00 | - | 40 | 41 | 78.91% |
| TZA241018P00027000 | 2024-03-21 11:41AM EDT | 27.00 | 10.03 | 7.70 | 9.20 | 0.00 | - | 3 | 7 | 45.61% |
| TZA241018P00028000 | 2024-04-15 11:17AM EDT | 28.00 | 9.55 | 9.15 | 13.25 | 0.00 | - | - | 1 | 82.62% |
| TZA241018P00029000 | 2024-04-22 11:07AM EDT | 29.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA241018P00030000 | 2024-04-16 12:31PM EDT | 30.00 | 10.85 | 10.55 | 15.15 | 0.00 | - | 2 | 11 | 79.15% |
| TZA241018P00031000 | 2024-03-20 3:17PM EDT | 31.00 | 13.63 | 10.90 | 13.50 | 0.00 | - | - | 1 | 70.12% |
| TZA241018P00032000 | 2024-05-21 3:46PM EDT | 32.00 | 14.90 | 12.00 | 16.70 | 0.00 | - | 5 | 11 | 66.50% |
© 2024 Yahoo. All rights reserved.