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:
Strike:20.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628C00020000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 892 | 6,211 | 57.81% |
| TZA240705C00020000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 0.34 | 0.32 | 0.35 | +0.04 | +13.33% | 84 | 637 | 52.15% |
| TZA240712C00020000 | 2024-06-25 1:57PM EDT | 2024-07-12 | 0.60 | 0.38 | 0.76 | -0.02 | -3.23% | 19 | 20 | 55.27% |
| TZA240719C00020000 | 2024-06-25 3:21PM EDT | 2024-07-19 | 0.73 | 0.70 | 0.75 | +0.06 | +8.96% | 42 | 1,592 | 54.69% |
| TZA240726C00020000 | 2024-06-25 3:54PM EDT | 2024-07-26 | 0.87 | 0.84 | 1.15 | -0.09 | -9.37% | 9 | 33 | 60.45% |
| TZA240816C00020000 | 2024-06-25 11:28AM EDT | 2024-08-16 | 1.34 | 1.24 | 1.30 | +0.16 | +13.56% | 5 | 7 | 56.25% |
| TZA241018C00020000 | 2024-06-24 3:00PM EDT | 2024-10-18 | 1.85 | 1.80 | 2.10 | 0.00 | - | 12 | 985 | 53.71% |
| TZA250117C00020000 | 2024-06-25 12:40PM EDT | 2025-01-17 | 3.07 | 2.30 | 3.10 | +0.27 | +9.64% | 1 | 2,031 | 53.22% |
| TZA260116C00020000 | 2024-06-20 11:49AM EDT | 2026-01-16 | 5.28 | 5.20 | 5.55 | 0.00 | - | 12 | 896 | 60.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628P00020000 | 2024-06-25 2:48PM EDT | 2024-06-28 | 0.93 | 0.94 | 1.12 | -0.30 | -24.39% | 32 | 133 | 71.09% |
| TZA240705P00020000 | 2024-06-25 11:59AM EDT | 2024-07-05 | 1.10 | 0.95 | 1.38 | -0.47 | -29.94% | 20 | 15 | 51.17% |
| TZA240712P00020000 | 2024-06-24 12:21PM EDT | 2024-07-12 | 1.69 | 1.22 | 1.51 | 0.00 | - | 3 | 104 | 52.34% |
| TZA240719P00020000 | 2024-06-25 10:49AM EDT | 2024-07-19 | 1.51 | 1.53 | 1.74 | -0.34 | -18.38% | 1 | 663 | 58.30% |
| TZA240726P00020000 | 2024-06-24 2:32PM EDT | 2024-07-26 | 2.18 | 1.63 | 1.74 | 0.00 | - | 3 | 13 | 53.61% |
| TZA240816P00020000 | 2024-06-20 3:11PM EDT | 2024-08-16 | 2.05 | 2.01 | 2.12 | +0.05 | +2.50% | 1 | 2 | 54.74% |
| TZA241018P00020000 | 2024-06-21 2:37PM EDT | 2024-10-18 | 2.82 | 1.66 | 2.97 | 0.00 | - | 15 | 158 | 57.91% |
| TZA250117P00020000 | 2024-06-25 2:37PM EDT | 2025-01-17 | 3.91 | 3.85 | 4.00 | -0.04 | -1.01% | 2 | 487 | 59.96% |
| TZA260116P00020000 | 2024-06-18 9:37AM EDT | 2026-01-16 | 6.23 | 6.25 | 6.85 | 0.00 | - | 1 | 842 | 64.43% |
© 2024 Yahoo. All rights reserved.