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:
Strike:16.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524C00016000 | 2024-05-17 1:32PM EDT | 2024-05-24 | 1.53 | 1.25 | 1.46 | +0.12 | +8.51% | 9 | 53 | 58.20% |
| TZA240531C00016000 | 2024-05-17 2:52PM EDT | 2024-05-31 | 1.60 | 1.30 | 1.53 | +0.16 | +11.11% | 10 | 175 | 49.22% |
| TZA240614C00016000 | 2024-05-15 1:22PM EDT | 2024-06-14 | 1.69 | 1.60 | 1.83 | 0.00 | - | 1 | 3 | 55.18% |
| TZA240621C00016000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 1.86 | 1.65 | 1.89 | -0.03 | -1.59% | 22 | 235 | 52.73% |
| TZA240628C00016000 | 2024-05-14 1:04PM EDT | 2024-06-28 | 2.47 | 1.60 | 2.28 | 0.00 | - | 5 | 10 | 50.59% |
| TZA240719C00016000 | 2024-05-17 12:41PM EDT | 2024-07-19 | 2.15 | 1.73 | 2.17 | +0.04 | +1.90% | 1 | 32 | 50.49% |
| TZA241018C00016000 | 2024-05-17 2:25PM EDT | 2024-10-18 | 3.05 | 2.80 | 4.75 | +0.10 | +3.39% | 1 | 61 | 71.29% |
| TZA260116C00016000 | 2024-05-16 10:15AM EDT | 2026-01-16 | 5.40 | 5.35 | 5.70 | 0.00 | - | 1 | 2 | 57.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524P00016000 | 2024-05-17 3:08PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 15 | 49 | 45.70% |
| TZA240531P00016000 | 2024-05-17 2:01PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 20 | 38 | 43.56% |
| TZA240607P00016000 | 2024-05-17 1:36PM EDT | 2024-06-07 | 0.22 | 0.21 | 0.33 | -0.10 | -31.25% | 14 | 56 | 52.54% |
| TZA240621P00016000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 0.43 | 0.44 | 0.66 | -0.12 | -21.82% | 4 | 59 | 53.22% |
| TZA240719P00016000 | 2024-05-16 3:04PM EDT | 2024-07-19 | 0.91 | 0.80 | 1.53 | 0.00 | - | 32 | 126 | 63.87% |
| TZA241018P00016000 | 2024-04-12 12:29PM EDT | 2024-10-18 | 1.65 | 1.51 | 1.59 | 0.00 | - | 2 | 4 | 50.20% |
| TZA260116P00016000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 3.91 | 4.50 | 4.85 | 0.00 | - | 100 | 141 | 63.75% |
© 2024 Yahoo. All rights reserved.