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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117C00005000 | 2024-06-27 10:40AM EDT | 5.00 | 13.95 | 11.65 | 15.80 | 0.00 | - | 8 | 10 | 108.79% |
| TZA250117C00008000 | 2024-06-12 11:50AM EDT | 8.00 | 9.80 | 8.70 | 12.70 | 0.00 | - | - | 0 | 69.92% |
| TZA250117C00010000 | 2024-06-25 2:02PM EDT | 10.00 | 9.25 | 6.75 | 10.95 | 0.00 | - | 126 | 131 | 63.77% |
| TZA250117C00013000 | 2024-05-22 10:45AM EDT | 13.00 | 5.25 | 5.00 | 8.85 | 0.00 | - | - | 5 | 75.39% |
| TZA250117C00014000 | 2024-06-07 11:01AM EDT | 14.00 | 5.70 | 3.40 | 7.65 | 0.00 | - | 1 | 1 | 55.27% |
| TZA250117C00015000 | 2024-06-27 3:52PM EDT | 15.00 | 5.00 | 4.25 | 6.85 | 0.00 | - | 30 | 797 | 70.85% |
| TZA250117C00017000 | 2024-06-21 12:01PM EDT | 17.00 | 4.35 | 3.45 | 4.15 | 0.00 | - | 10 | 23 | 56.30% |
| TZA250117C00018000 | 2024-06-14 2:04PM EDT | 18.00 | 4.20 | 2.71 | 3.45 | 0.00 | - | 31 | 57 | 51.64% |
| TZA250117C00019000 | 2024-06-24 11:32AM EDT | 19.00 | 3.01 | 1.79 | 3.30 | 0.00 | - | 1 | 23 | 63.50% |
| TZA250117C00020000 | 2024-06-28 12:40PM EDT | 20.00 | 2.70 | 2.54 | 2.72 | -0.45 | -14.29% | 16 | 2,031 | 58.01% |
| TZA250117C00021000 | 2024-06-20 11:34AM EDT | 21.00 | 2.70 | 0.28 | 2.43 | 0.00 | - | 1 | 264 | 60.33% |
| TZA250117C00022000 | 2024-06-17 1:00PM EDT | 22.00 | 1.93 | 1.47 | 2.64 | -0.76 | -28.25% | 1 | 344 | 58.79% |
| TZA250117C00023000 | 2024-06-26 11:29AM EDT | 23.00 | 2.28 | 1.83 | 1.98 | 0.00 | - | 1 | 631 | 60.74% |
| TZA250117C00024000 | 2024-06-27 3:55PM EDT | 24.00 | 1.85 | 1.15 | 1.81 | 0.00 | - | 5 | 96 | 56.93% |
| TZA250117C00025000 | 2024-06-14 3:55PM EDT | 25.00 | 2.10 | 1.49 | 1.64 | 0.00 | - | 11 | 581 | 62.50% |
| TZA250117C00026000 | 2024-06-14 3:10PM EDT | 26.00 | 1.93 | 1.35 | 1.50 | 0.00 | - | 2 | 119 | 63.33% |
| TZA250117C00027000 | 2024-06-28 12:16PM EDT | 27.00 | 1.32 | 1.15 | 1.38 | -0.18 | -12.00% | 5 | 481 | 63.33% |
| TZA250117C00028000 | 2024-06-28 9:41AM EDT | 28.00 | 1.13 | 1.12 | 1.28 | -0.34 | -23.13% | 2 | 148 | 65.04% |
| TZA250117C00029000 | 2024-06-25 2:31PM EDT | 29.00 | 1.17 | 1.04 | 1.19 | -0.14 | -10.69% | 1 | 918 | 66.06% |
| TZA250117C00030000 | 2024-06-28 12:40PM EDT | 30.00 | 1.05 | 0.95 | 1.12 | -0.32 | -23.36% | 10 | 352 | 66.94% |
| TZA250117C00031000 | 2024-06-21 9:42AM EDT | 31.00 | 1.33 | 0.89 | 1.04 | 0.00 | - | 57 | 1,043 | 67.82% |
| TZA250117C00032000 | 2024-06-26 11:26AM EDT | 32.00 | 1.13 | 0.86 | 1.05 | 0.00 | - | 2 | 598 | 70.02% |
| TZA250117C00033000 | 2024-05-31 12:16PM EDT | 33.00 | 1.00 | 0.81 | 0.94 | 0.00 | - | 10 | 125 | 70.31% |
| TZA250117C00034000 | 2024-06-11 11:43AM EDT | 34.00 | 1.07 | 0.75 | 0.90 | 0.00 | - | 3 | 52 | 71.19% |
| TZA250117C00035000 | 2024-06-27 1:03PM EDT | 35.00 | 0.80 | 0.71 | 0.84 | 0.00 | - | 20 | 485 | 71.88% |
| TZA250117C00036000 | 2024-06-04 10:22AM EDT | 36.00 | 0.91 | 0.66 | 0.91 | 0.00 | - | 1 | 66 | 74.17% |
| TZA250117C00037000 | 2024-06-07 10:19AM EDT | 37.00 | 0.84 | 0.60 | 0.80 | 0.00 | - | 2 | 252 | 73.63% |
| TZA250117C00038000 | 2024-06-11 3:26PM EDT | 38.00 | 0.80 | 0.60 | 0.77 | 0.00 | - | 1 | 144 | 75.00% |
| TZA250117C00039000 | 2024-05-23 2:00PM EDT | 39.00 | 0.80 | 0.76 | 0.91 | 0.00 | - | 1 | 122 | 81.05% |
| TZA250117C00040000 | 2024-06-28 10:24AM EDT | 40.00 | 0.57 | 0.54 | 0.68 | -0.08 | -12.31% | 15 | 564 | 76.07% |
| TZA250117C00041000 | 2024-06-12 11:28AM EDT | 41.00 | 0.43 | 0.52 | 0.65 | 0.00 | - | 1 | 18 | 76.86% |
| TZA250117C00042000 | 2024-05-10 10:54AM EDT | 42.00 | 0.80 | 0.60 | 0.76 | 0.00 | - | 1 | 57 | 81.45% |
| TZA250117C00043000 | 2024-03-22 3:16PM EDT | 43.00 | 1.00 | 1.49 | 1.78 | 0.00 | - | 1 | 21 | 107.52% |
| TZA250117C00044000 | 2024-05-10 10:06AM EDT | 44.00 | 0.74 | 0.58 | 0.71 | 0.00 | - | 2 | 62 | 83.30% |
| TZA250117C00045000 | 2024-06-10 10:59AM EDT | 45.00 | 0.59 | 0.42 | 0.58 | 0.00 | - | 1 | 378 | 79.74% |
| TZA250117C00046000 | 2024-05-15 12:32PM EDT | 46.00 | 0.53 | 0.31 | 0.77 | 0.00 | - | 50 | 32 | 82.52% |
| TZA250117C00047000 | 2024-06-07 10:19AM EDT | 47.00 | 0.56 | 0.39 | 0.56 | 0.00 | - | 4 | 22 | 81.45% |
| TZA250117C00048000 | 2024-05-15 12:43PM EDT | 48.00 | 0.50 | 0.30 | 0.73 | 0.00 | - | 50 | 56 | 84.23% |
| TZA250117C00049000 | 2024-04-10 1:02PM EDT | 49.00 | 1.05 | 0.46 | 0.64 | 0.00 | - | 2 | 3 | 86.72% |
| TZA250117C00050000 | 2024-06-28 12:26PM EDT | 50.00 | 0.40 | 0.36 | 0.50 | -0.10 | -20.00% | 3 | 3,203 | 83.30% |
| TZA250117C00051000 | 2024-04-10 3:35PM EDT | 51.00 | 1.00 | 0.43 | 1.33 | 0.00 | - | 1 | 10 | 99.90% |
| TZA250117C00052000 | 2024-05-15 12:49PM EDT | 52.00 | 0.43 | 0.27 | 0.65 | 0.00 | - | 150 | 172 | 86.82% |
| TZA250117C00053000 | 2023-12-15 3:49PM EDT | 53.00 | 2.00 | 1.19 | 2.00 | 0.00 | - | 1 | 1 | 120.85% |
| TZA250117C00054000 | 2024-05-08 9:41AM EDT | 54.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| TZA250117C00055000 | 2024-06-04 12:20PM EDT | 55.00 | 0.43 | 0.30 | 0.48 | 0.00 | - | 2 | 88 | 87.11% |
| TZA250117C00056000 | 2024-05-28 10:21AM EDT | 56.00 | 0.36 | 0.38 | 0.50 | 0.00 | - | 3 | 5 | 90.33% |
| TZA250117C00057000 | 2024-01-16 4:13PM EDT | 57.00 | 2.00 | 0.89 | 1.13 | 0.00 | - | 2 | 5 | 110.55% |
| TZA250117C00058000 | 2024-05-15 12:53PM EDT | 58.00 | 0.39 | 0.35 | 0.72 | 0.00 | - | 150 | 174 | 96.14% |
| TZA250117C00059000 | 2024-02-13 10:42AM EDT | 59.00 | 1.35 | 0.01 | 0.96 | 0.00 | - | 1 | 8 | 95.12% |
| TZA250117C00060000 | 2024-06-21 9:52AM EDT | 60.00 | 0.48 | 0.26 | 0.45 | 0.00 | - | 200 | 2,803 | 90.33% |
| TZA250117C00065000 | 2024-06-27 11:58AM EDT | 65.00 | 0.32 | 0.23 | 0.41 | 0.00 | - | 1,144 | 1,284 | 92.87% |
| TZA250117C00070000 | 2024-06-27 10:43AM EDT | 70.00 | 0.35 | 0.23 | 0.36 | -0.02 | -5.41% | 50 | 4,763 | 95.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117P00005000 | 2024-01-25 2:25PM EDT | 5.00 | 0.03 | 0.02 | 0.31 | 0.00 | - | 500 | 500 | 108.98% |
| TZA250117P00009000 | 2024-05-16 11:19AM EDT | 9.00 | 0.24 | 0.06 | 2.02 | 0.00 | - | - | 2 | 109.77% |
| TZA250117P00010000 | 2024-06-17 2:30PM EDT | 10.00 | 0.24 | 0.16 | 0.32 | 0.00 | - | 18 | 140 | 60.74% |
| TZA250117P00011000 | 2024-06-18 2:06PM EDT | 11.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | - | 3 | 54.88% |
| TZA250117P00014000 | 2024-06-05 3:53PM EDT | 14.00 | 1.26 | 0.87 | 1.03 | 0.00 | - | - | 2 | 54.88% |
| TZA250117P00015000 | 2024-06-26 10:38AM EDT | 15.00 | 1.25 | 1.11 | 1.38 | 0.00 | - | 3 | 1,976 | 53.71% |
| TZA250117P00016000 | 2024-06-21 9:38AM EDT | 16.00 | 1.60 | 1.64 | 1.81 | 0.00 | - | 9 | 11 | 55.40% |
| TZA250117P00017000 | 2024-06-26 11:29AM EDT | 17.00 | 2.06 | 2.12 | 3.55 | 0.00 | - | 1 | 12 | 68.09% |
| TZA250117P00018000 | 2024-06-14 11:20AM EDT | 18.00 | 2.60 | 2.62 | 3.25 | 0.00 | - | 3 | 33 | 59.47% |
| TZA250117P00019000 | 2024-06-24 10:40AM EDT | 19.00 | 3.50 | 3.35 | 3.55 | 0.00 | - | 1 | 2 | 58.20% |
| TZA250117P00020000 | 2024-06-28 11:07AM EDT | 20.00 | 4.15 | 4.00 | 4.20 | +0.24 | +6.14% | 10 | 487 | 58.57% |
| TZA250117P00021000 | 2024-06-17 10:57AM EDT | 21.00 | 4.26 | 4.70 | 4.90 | 0.00 | - | 20 | 142 | 59.08% |
| TZA250117P00022000 | 2024-06-28 2:30PM EDT | 22.00 | 5.39 | 5.45 | 5.65 | +0.04 | +0.75% | 1 | 293 | 59.81% |
| TZA250117P00023000 | 2024-06-04 1:33PM EDT | 23.00 | 6.46 | 6.20 | 6.75 | 0.00 | - | 1 | 79 | 63.18% |
| TZA250117P00024000 | 2024-06-28 11:41AM EDT | 24.00 | 7.20 | 7.00 | 7.25 | +0.60 | +9.09% | 1 | 38 | 60.94% |
| TZA250117P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 8.45 | 7.50 | 7.90 | 0.00 | - | 2 | 284 | 56.40% |
| TZA250117P00026000 | 2024-06-17 9:30AM EDT | 26.00 | 8.14 | 6.70 | 10.65 | 0.00 | - | 1 | 56 | 59.42% |
| TZA250117P00027000 | 2024-04-19 10:30AM EDT | 27.00 | 8.85 | 8.75 | 12.35 | 0.00 | - | 9 | 254 | 80.22% |
| TZA250117P00028000 | 2024-04-01 11:23AM EDT | 28.00 | 12.15 | 9.55 | 9.75 | 0.00 | - | 10 | 39 | 41.90% |
| TZA250117P00029000 | 2024-06-10 9:30AM EDT | 29.00 | 10.80 | 9.25 | 13.50 | 0.00 | - | 1 | 69 | 61.96% |
| TZA250117P00030000 | 2024-06-20 2:55PM EDT | 30.00 | 12.25 | 10.05 | 12.50 | +0.10 | +0.82% | 1 | 414 | 67.58% |
| TZA250117P00031000 | 2024-04-19 10:35AM EDT | 31.00 | 12.05 | 12.05 | 16.55 | 0.00 | - | 36 | 90 | 87.35% |
| TZA250117P00032000 | 2024-06-17 9:30AM EDT | 32.00 | 13.23 | 11.85 | 16.10 | 0.00 | - | 1 | 152 | 58.69% |
| TZA250117P00033000 | 2024-04-19 10:39AM EDT | 33.00 | 13.65 | 14.00 | 18.40 | 0.00 | - | 219 | 241 | 90.38% |
| TZA250117P00034000 | 2024-05-02 1:12PM EDT | 34.00 | 15.90 | 14.50 | 18.95 | 0.00 | - | 1 | 117 | 82.47% |
| TZA250117P00035000 | 2024-03-20 10:44AM EDT | 35.00 | 16.95 | 15.15 | 17.65 | 0.00 | - | 1 | 45 | 82.91% |
| TZA250117P00036000 | 2023-12-26 10:46AM EDT | 36.00 | 18.50 | 16.85 | 18.25 | 0.00 | - | 6 | 11 | 74.90% |
| TZA250117P00037000 | 2023-12-26 10:44AM EDT | 37.00 | 19.31 | 16.85 | 18.15 | 0.00 | - | 1 | 2 | 0.00% |
| TZA250117P00038000 | 2023-12-26 10:44AM EDT | 38.00 | 19.83 | 16.05 | 19.20 | 0.00 | - | 1 | 8 | 0.00% |
| TZA250117P00039000 | 2023-12-11 4:23PM EDT | 39.00 | 17.40 | 18.40 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| TZA250117P00040000 | 2024-05-30 12:12PM EDT | 40.00 | 22.10 | 19.45 | 23.70 | 0.00 | - | 5 | 31 | 55.47% |
| TZA250117P00041000 | 2023-11-28 4:37PM EDT | 41.00 | 16.20 | 21.00 | 26.00 | 0.00 | - | 12 | 13 | 90.58% |
| TZA250117P00042000 | 2023-11-29 4:22PM EDT | 42.00 | 17.45 | 23.70 | 24.00 | 0.00 | - | - | 7 | 72.17% |
| TZA250117P00043000 | 2023-11-28 3:33PM EDT | 43.00 | 17.80 | 23.00 | 28.00 | 0.00 | - | - | 2 | 93.80% |
| TZA250117P00044000 | 2023-12-29 4:46PM EDT | 44.00 | 25.90 | 23.55 | 26.95 | 0.00 | - | 10 | 10 | 106.35% |
| TZA250117P00045000 | 2023-11-28 4:38PM EDT | 45.00 | 19.55 | 25.00 | 30.00 | 0.00 | - | - | 1 | 96.88% |
| TZA250117P00046000 | 2024-02-13 4:33PM EDT | 46.00 | 25.50 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 121.53% |
| TZA250117P00047000 | 2023-11-27 3:57PM EDT | 47.00 | 21.50 | 27.00 | 31.95 | 0.00 | - | - | 1 | 99.07% |
| TZA250117P00050000 | 2023-11-28 1:28PM EDT | 50.00 | 24.05 | 29.85 | 34.50 | 0.00 | - | 1 | 1 | 94.34% |
| TZA250117P00051000 | 2023-11-27 2:56PM EDT | 51.00 | 25.00 | 30.50 | 35.50 | 0.00 | - | - | 1 | 89.65% |
| TZA250117P00052000 | 2023-11-28 4:14PM EDT | 52.00 | 25.70 | 31.50 | 36.40 | 0.00 | - | 1 | 8 | 88.92% |
| TZA250117P00055000 | 2023-11-28 12:59PM EDT | 55.00 | 28.70 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 94.14% |
| TZA250117P00059000 | 2023-11-30 4:35PM EDT | 59.00 | 32.60 | 37.50 | 42.50 | 0.00 | - | - | 1 | 138.43% |
| TZA250117P00060000 | 2023-11-29 10:58AM EDT | 60.00 | 33.85 | 38.50 | 43.50 | 0.00 | - | 1 | 17 | 139.50% |
| TZA250117P00065000 | 2023-11-27 2:32PM EDT | 65.00 | 37.90 | 44.00 | 49.00 | 0.00 | - | 4 | 8 | 72.66% |
| TZA250117P00070000 | 2024-04-12 2:52PM EDT | 70.00 | 50.05 | 49.70 | 54.00 | 0.00 | - | 34 | 7 | 101.47% |
© 2024 Yahoo. All rights reserved.