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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240607C00014000 | 2024-05-30 3:45PM EDT | 14.00 | 4.55 | 3.70 | 5.15 | 0.00 | - | 10 | 0 | 197.27% |
| TZA240607C00015000 | 2024-05-31 2:33PM EDT | 15.00 | 3.45 | 2.89 | 3.20 | -0.15 | -4.17% | 66 | 268 | 78.91% |
| TZA240607C00015500 | 2024-05-28 2:25PM EDT | 15.50 | 2.87 | 2.35 | 3.10 | 0.00 | - | 23 | 39 | 109.38% |
| TZA240607C00016000 | 2024-05-31 9:38AM EDT | 16.00 | 2.15 | 1.91 | 2.52 | -0.25 | -10.42% | 1 | 112 | 91.80% |
| TZA240607C00016500 | 2024-05-31 12:48PM EDT | 16.50 | 2.18 | 1.38 | 1.72 | +0.16 | +7.92% | 5 | 144 | 76.56% |
| TZA240607C00017000 | 2024-05-31 3:51PM EDT | 17.00 | 1.28 | 0.97 | 1.23 | -0.35 | -21.47% | 555 | 477 | 61.33% |
| TZA240607C00017500 | 2024-05-31 3:55PM EDT | 17.50 | 0.85 | 0.76 | 0.82 | -0.27 | -24.11% | 177 | 216 | 50.39% |
| TZA240607C00018000 | 2024-05-31 3:55PM EDT | 18.00 | 0.58 | 0.50 | 0.54 | -0.25 | -30.12% | 806 | 661 | 51.76% |
| TZA240607C00018500 | 2024-05-31 3:56PM EDT | 18.50 | 0.35 | 0.30 | 0.34 | -0.24 | -40.68% | 1,121 | 954 | 52.54% |
| TZA240607C00019000 | 2024-05-31 3:53PM EDT | 19.00 | 0.22 | 0.18 | 0.21 | -0.18 | -45.00% | 2,826 | 1,285 | 54.30% |
| TZA240607C00019500 | 2024-05-31 3:14PM EDT | 19.50 | 0.11 | 0.10 | 0.13 | -0.18 | -62.07% | 255 | 282 | 55.86% |
| TZA240607C00020000 | 2024-05-31 3:57PM EDT | 20.00 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 68 | 227 | 58.20% |
| TZA240607C00020500 | 2024-05-31 12:20PM EDT | 20.50 | 0.11 | 0.03 | 0.07 | -0.01 | -8.33% | 38 | 108 | 62.50% |
| TZA240607C00021000 | 2024-05-31 3:42PM EDT | 21.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 20 | 88 | 67.97% |
| TZA240607C00021500 | 2024-05-31 2:08PM EDT | 21.50 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 5 | 237 | 69.53% |
| TZA240607C00022000 | 2024-05-31 3:40PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 300 | 253 | 74.22% |
| TZA240607C00022500 | 2024-05-31 3:51PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 65 | 64 | 84.38% |
| TZA240607C00023000 | 2024-05-03 3:44PM EDT | 23.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 49 | 29 | 170.90% |
| TZA240607C00023500 | 2024-05-06 10:11AM EDT | 23.50 | 0.20 | 0.00 | 0.29 | 0.00 | - | 6 | 3 | 137.50% |
| TZA240607C00024000 | 2024-05-09 3:08PM EDT | 24.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 135.16% |
| TZA240607C00024500 | 2024-05-02 12:48PM EDT | 24.50 | 0.26 | 0.00 | 0.49 | 0.00 | - | - | 10 | 175.00% |
| TZA240607C00025000 | 2024-05-23 10:08AM EDT | 25.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 31 | 69 | 167.58% |
| TZA240607C00027000 | 2024-05-23 2:43PM EDT | 27.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 5 | 147.66% |
| TZA240607C00028000 | 2024-05-08 10:07AM EDT | 28.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | - | 10 | 207.81% |
| TZA240607C00030000 | 2024-05-20 10:10AM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 184.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240607P00012000 | 2024-05-29 9:41AM EDT | 12.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | - | 1 | 257.81% |
| TZA240607P00014000 | 2024-05-30 10:56AM EDT | 14.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 189.84% |
| TZA240607P00015000 | 2024-05-31 9:43AM EDT | 15.00 | 0.01 | 0.00 | 0.41 | -0.35 | -97.22% | 5 | 30 | 123.44% |
| TZA240607P00015500 | 2024-05-30 2:52PM EDT | 15.50 | 0.02 | 0.00 | 0.67 | 0.00 | - | 32 | 81 | 129.30% |
| TZA240607P00016000 | 2024-05-31 1:59PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 68 | 49.22% |
| TZA240607P00016500 | 2024-05-31 2:27PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 7 | 159 | 45.31% |
| TZA240607P00017000 | 2024-05-31 3:55PM EDT | 17.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 206 | 327 | 47.46% |
| TZA240607P00017500 | 2024-05-31 3:54PM EDT | 17.50 | 0.22 | 0.23 | 0.25 | 0.00 | - | 150 | 219 | 47.07% |
| TZA240607P00018000 | 2024-05-31 3:57PM EDT | 18.00 | 0.46 | 0.46 | 0.49 | +0.06 | +15.00% | 434 | 377 | 49.81% |
| TZA240607P00018500 | 2024-05-31 3:55PM EDT | 18.50 | 0.72 | 0.73 | 0.90 | +0.09 | +14.29% | 202 | 204 | 53.13% |
| TZA240607P00019000 | 2024-05-31 3:02PM EDT | 19.00 | 0.86 | 1.09 | 1.25 | -0.22 | -20.37% | 126 | 80 | 52.34% |
| TZA240607P00019500 | 2024-05-31 10:45AM EDT | 19.50 | 1.31 | 1.47 | 1.97 | +0.26 | +24.76% | 22 | 2 | 72.66% |
| TZA240607P00020000 | 2024-05-31 3:59PM EDT | 20.00 | 2.02 | 1.82 | 2.14 | +0.38 | +23.17% | 163 | 120 | 73.05% |
| TZA240607P00020500 | 2024-05-31 3:29PM EDT | 20.50 | 2.19 | 2.32 | 2.55 | +0.08 | +3.79% | 6 | 38 | 65.63% |
| TZA240607P00021000 | 2024-05-31 3:37PM EDT | 21.00 | 2.65 | 2.85 | 3.65 | +0.39 | +17.26% | 16 | 113 | 112.70% |
| TZA240607P00021500 | 2024-05-31 9:45AM EDT | 21.50 | 3.60 | 2.35 | 4.55 | +0.86 | +31.39% | 10 | 20 | 222.66% |
| TZA240607P00022000 | 2024-05-31 10:19AM EDT | 22.00 | 3.75 | 2.78 | 5.50 | -0.92 | -19.70% | 4 | 3 | 113.28% |
| TZA240607P00023000 | 2024-05-31 3:34PM EDT | 23.00 | 4.78 | 4.55 | 5.10 | -0.47 | -8.95% | 1 | 1 | 121.09% |
| TZA240607P00024000 | 2024-05-23 2:06PM EDT | 24.00 | 5.61 | 3.80 | 6.20 | 0.00 | - | - | 8 | 159.77% |
© 2024 Yahoo. All rights reserved.