Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517C00009000 | 2024-04-12 12:19PM EDT | 9.00 | 10.65 | 9.00 | 9.45 | 0.00 | - | 4 | 0 | 1,357.81% |
| TZA240517C00010000 | 2024-05-15 10:00AM EDT | 10.00 | 7.35 | 7.20 | 7.60 | 0.00 | - | 4 | 40 | 756.25% |
| TZA240517C00012000 | 2024-05-09 1:01PM EDT | 12.00 | 6.15 | 4.75 | 6.10 | 0.00 | - | 21 | 2 | 331.25% |
| TZA240517C00013000 | 2024-05-09 1:01PM EDT | 13.00 | 5.15 | 3.75 | 5.30 | 0.00 | - | 1 | 0 | 398.44% |
| TZA240517C00014000 | 2024-05-15 9:46AM EDT | 14.00 | 3.20 | 3.25 | 3.65 | 0.00 | - | 5 | 140 | 248.44% |
| TZA240517C00015000 | 2024-05-16 1:53PM EDT | 15.00 | 2.32 | 2.35 | 2.50 | 0.00 | - | 637 | 432 | 150.00% |
| TZA240517C00016000 | 2024-05-16 3:47PM EDT | 16.00 | 1.35 | 1.36 | 1.58 | 0.00 | - | 102 | 183 | 131.25% |
| TZA240517C00016500 | 2024-05-17 9:59AM EDT | 16.50 | 0.88 | 0.87 | 0.95 | +0.11 | +14.29% | 100 | 396 | 83.59% |
| TZA240517C00017000 | 2024-05-17 10:00AM EDT | 17.00 | 0.44 | 0.33 | 0.42 | +0.03 | +7.32% | 54 | 1,328 | 31.25% |
| TZA240517C00017500 | 2024-05-17 9:58AM EDT | 17.50 | 0.07 | 0.09 | 0.09 | -0.05 | -41.67% | 363 | 1,621 | 35.55% |
| TZA240517C00018000 | 2024-05-17 9:51AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 133 | 2,688 | 48.44% |
| TZA240517C00018500 | 2024-05-16 3:26PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 190 | 1,443 | 25.00% |
| TZA240517C00019000 | 2024-05-17 9:54AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 1,580 | 81.25% |
| TZA240517C00019500 | 2024-05-16 3:20PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 1,163 | 50.00% |
| TZA240517C00020000 | 2024-05-16 3:21PM EDT | 20.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 4 | 1,701 | 212.50% |
| TZA240517C00020500 | 2024-05-15 2:53PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 50.00% |
| TZA240517C00021000 | 2024-05-16 12:59PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,015 | 50.00% |
| TZA240517C00021500 | 2024-05-16 10:01AM EDT | 21.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 218 | 221.88% |
| TZA240517C00022000 | 2024-05-13 3:57PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 892 | 50.00% |
| TZA240517C00022500 | 2024-05-14 12:12PM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 72 | 331.25% |
| TZA240517C00023000 | 2024-05-09 10:58AM EDT | 23.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 898 | 351.56% |
| TZA240517C00023500 | 2024-04-30 3:22PM EDT | 23.50 | 0.33 | 0.00 | 0.21 | 0.00 | - | 2 | 5 | 371.88% |
| TZA240517C00024000 | 2024-05-16 2:16PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 283 | 50.00% |
| TZA240517C00024500 | 2024-05-09 1:07PM EDT | 24.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 38 | 410.94% |
| TZA240517C00025000 | 2024-05-09 10:16AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,088 | 50.00% |
| TZA240517C00026000 | 2024-05-03 10:33AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 622 | 50.00% |
| TZA240517C00027000 | 2024-05-10 11:03AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 325.00% |
| TZA240517C00028000 | 2024-05-06 2:39PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 430 | 50.00% |
| TZA240517C00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 151 | 204 | 50.00% |
| TZA240517C00030000 | 2024-04-25 1:05PM EDT | 30.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 14 | 2,295 | 584.38% |
| TZA240517C00031000 | 2024-04-22 12:14PM EDT | 31.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | - | 7 | 612.50% |
| TZA240517C00035000 | 2024-04-26 3:36PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 145 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00005000 | 2024-05-06 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 900.00% |
| TZA240517P00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TZA240517P00012000 | 2024-05-14 9:58AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TZA240517P00013000 | 2024-05-16 1:48PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 50.00% |
| TZA240517P00014000 | 2024-05-07 10:28AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 50.00% |
| TZA240517P00015000 | 2024-05-14 10:45AM EDT | 15.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 77 | 232.81% |
| TZA240517P00015500 | 2024-05-15 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 50.00% |
| TZA240517P00016000 | 2024-05-16 9:31AM EDT | 16.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 133 | 155.47% |
| TZA240517P00016500 | 2024-05-16 3:45PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 571 | 53.13% |
| TZA240517P00017000 | 2024-05-17 9:46AM EDT | 17.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 121 | 1,481 | 43.75% |
| TZA240517P00017500 | 2024-05-17 9:46AM EDT | 17.50 | 0.16 | 0.17 | 0.21 | -0.10 | -38.46% | 55 | 700 | 44.53% |
| TZA240517P00018000 | 2024-05-17 10:00AM EDT | 18.00 | 0.64 | 0.61 | 0.75 | -0.01 | -1.54% | 24 | 933 | 80.47% |
| TZA240517P00018500 | 2024-05-17 9:53AM EDT | 18.50 | 1.15 | 1.01 | 1.19 | -0.07 | -5.74% | 120 | 430 | 65.63% |
| TZA240517P00019000 | 2024-05-16 1:11PM EDT | 19.00 | 1.81 | 1.56 | 1.91 | 0.00 | - | 69 | 164 | 172.66% |
| TZA240517P00019500 | 2024-05-16 10:17AM EDT | 19.50 | 2.36 | 1.94 | 2.37 | 0.00 | - | 10 | 297 | 161.72% |
| TZA240517P00020000 | 2024-05-17 9:54AM EDT | 20.00 | 2.66 | 2.54 | 2.65 | -0.03 | -1.12% | 2 | 141 | 118.75% |
| TZA240517P00020500 | 2024-05-16 10:09AM EDT | 20.50 | 3.23 | 2.92 | 3.20 | 0.00 | - | 3 | 44 | 241.41% |
| TZA240517P00021000 | 2024-05-17 9:53AM EDT | 21.00 | 3.61 | 3.00 | 3.65 | -0.08 | -2.17% | 157 | 164 | 231.25% |
| TZA240517P00021500 | 2024-05-13 11:11AM EDT | 21.50 | 3.65 | 4.10 | 4.20 | 0.00 | - | 3 | 113 | 253.13% |
| TZA240517P00022000 | 2024-05-16 3:47PM EDT | 22.00 | 4.50 | 4.45 | 4.80 | 0.00 | - | 4 | 12 | 246.88% |
| TZA240517P00022500 | 2024-05-10 10:17AM EDT | 22.50 | 4.40 | 4.70 | 5.60 | 0.00 | - | 2 | 4 | 293.75% |
| TZA240517P00023000 | 2024-05-17 9:53AM EDT | 23.00 | 5.72 | 5.60 | 5.65 | -0.03 | -0.52% | 10 | 106 | 284.38% |
| TZA240517P00023500 | 2024-05-03 11:24AM EDT | 23.50 | 4.50 | 5.55 | 6.60 | 0.00 | - | 1 | 0 | 576.56% |
| TZA240517P00024000 | 2024-05-08 3:27PM EDT | 24.00 | 5.55 | 6.00 | 7.30 | 0.00 | - | 1 | 3 | 350.00% |
| TZA240517P00025000 | 2024-05-15 12:55PM EDT | 25.00 | 7.95 | 7.00 | 8.30 | 0.00 | - | 10 | 22 | 384.38% |
| TZA240517P00026000 | 2024-05-07 9:50AM EDT | 26.00 | 7.69 | 8.00 | 9.35 | 0.00 | - | 4 | 0 | 445.31% |
| TZA240517P00027000 | 2024-04-19 3:29PM EDT | 27.00 | 5.55 | 9.00 | 10.35 | 0.00 | - | 53 | 1 | 476.56% |
| TZA240517P00028000 | 2024-04-22 9:39AM EDT | 28.00 | 6.60 | 10.00 | 11.30 | 0.00 | - | 1 | 1 | 478.13% |
| TZA240517P00029000 | 2024-04-19 3:32PM EDT | 29.00 | 7.35 | 10.80 | 12.25 | 0.00 | - | 26 | 0 | 868.75% |
| TZA240517P00030000 | 2024-04-16 11:05AM EDT | 30.00 | 9.05 | 11.80 | 13.30 | 0.00 | - | - | 0 | 925.00% |
| TZA240517P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 13.50 | 16.75 | 18.30 | 0.00 | - | 4 | 4 | 1,081.25% |
© 2024 Yahoo. All rights reserved.