Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:21.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240614C00021000 | 2024-06-13 3:49PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 94 | 548 | 71.88% |
| TZA240621C00021000 | 2024-06-14 11:03AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.26 | +0.12 | +109.09% | 17 | 1,036 | 56.06% |
| TZA240628C00021000 | 2024-06-14 10:35AM EDT | 2024-06-28 | 0.42 | 0.40 | 0.85 | +0.23 | +121.05% | 1 | 14 | 68.16% |
| TZA240705C00021000 | 2024-06-14 10:54AM EDT | 2024-07-05 | 0.58 | 0.55 | 0.61 | +0.32 | +123.08% | 3 | 56 | 53.71% |
| TZA240712C00021000 | 2024-06-12 9:30AM EDT | 2024-07-12 | 0.40 | 0.62 | 1.14 | 0.00 | - | - | 2 | 60.94% |
| TZA240719C00021000 | 2024-06-13 12:15PM EDT | 2024-07-19 | 0.58 | 0.83 | 0.91 | 0.00 | - | 252 | 531 | 54.30% |
| TZA240726C00021000 | 2024-06-11 10:49AM EDT | 2024-07-26 | 0.96 | 0.93 | 1.52 | 0.00 | - | - | 1 | 63.09% |
| TZA241018C00021000 | 2024-06-14 9:44AM EDT | 2024-10-18 | 1.85 | 1.89 | 2.98 | +0.24 | +14.91% | 11 | 160 | 62.74% |
| TZA250117C00021000 | 2024-05-20 11:02AM EDT | 2025-01-17 | 2.00 | 2.93 | 3.10 | 0.00 | - | 4 | 68 | 57.40% |
| TZA260116C00021000 | 2024-05-30 1:39PM EDT | 2026-01-16 | 4.65 | 5.20 | 6.10 | 0.00 | - | 5 | 449 | 62.18% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240614P00021000 | 2024-06-14 10:12AM EDT | 2024-06-14 | 1.11 | 1.15 | 1.37 | -0.83 | -42.78% | 82 | 106 | 97.66% |
| TZA240621P00021000 | 2024-06-14 10:12AM EDT | 2024-06-21 | 1.32 | 1.36 | 1.42 | -0.69 | -34.33% | 66 | 103 | 51.17% |
| TZA240628P00021000 | 2024-06-10 2:28PM EDT | 2024-06-28 | 2.32 | 0.28 | 2.04 | 0.00 | - | - | 7 | 82.52% |
| TZA240719P00021000 | 2024-06-14 10:54AM EDT | 2024-07-19 | 2.01 | 2.08 | 2.91 | -1.11 | -35.58% | 20 | 411 | 71.97% |
| TZA241018P00021000 | 2024-06-14 10:12AM EDT | 2024-10-18 | 3.35 | 3.35 | 3.55 | -0.47 | -12.30% | 1 | 7 | 58.89% |
| TZA250117P00021000 | 2024-06-11 1:25PM EDT | 2025-01-17 | 4.55 | 4.35 | 4.50 | 0.00 | - | 2 | 165 | 60.96% |
| TZA260116P00021000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 6.86 | 7.30 | 7.90 | 0.00 | - | 100 | 108 | 70.25% |
© 2024 Yahoo. All rights reserved.