Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL260116C00025000 | 2024-06-21 9:30AM EDT | 25.00 | 76.00 | 71.00 | 76.00 | 0.00 | - | 1 | 103 | 67.31% |
| TECL260116C00030000 | 2024-05-03 10:22AM EDT | 30.00 | 45.00 | 49.60 | 54.00 | 0.00 | - | 1 | 21 | 0.00% |
| TECL260116C00031000 | 2024-02-26 4:33PM EDT | 31.00 | 51.20 | 50.50 | 55.50 | 0.00 | - | 2 | 2 | 0.00% |
| TECL260116C00032000 | 2024-04-03 10:02AM EDT | 32.00 | 50.20 | 42.80 | 44.30 | 0.00 | - | 1 | 5 | 0.00% |
| TECL260116C00033000 | 2024-01-02 4:02PM EDT | 33.00 | 34.05 | 44.10 | 46.90 | 0.00 | - | 2 | 6 | 0.00% |
| TECL260116C00034000 | 2023-10-18 12:48PM EDT | 34.00 | 23.98 | 29.50 | 34.00 | 0.00 | - | 2 | 6 | 0.00% |
| TECL260116C00035000 | 2024-05-31 11:25AM EDT | 35.00 | 45.25 | 64.40 | 68.00 | 0.00 | - | 1 | 61 | 75.26% |
| TECL260116C00036000 | 2023-10-18 12:46PM EDT | 36.00 | 22.65 | 28.00 | 33.00 | 0.00 | - | 2 | 4 | 0.00% |
| TECL260116C00037000 | 2023-12-28 1:00PM EDT | 37.00 | 37.10 | 41.50 | 45.80 | 0.00 | - | 1 | 3 | 0.00% |
| TECL260116C00038000 | 2024-05-28 11:21AM EDT | 38.00 | 53.45 | 62.90 | 66.00 | 0.00 | - | 2 | 84 | 77.71% |
| TECL260116C00039000 | 2024-01-02 4:31PM EDT | 39.00 | 30.63 | 40.10 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| TECL260116C00040000 | 2024-06-14 10:24AM EDT | 40.00 | 63.90 | 60.70 | 64.50 | 0.00 | - | 1 | 14 | 74.95% |
| TECL260116C00041000 | 2024-05-22 2:07PM EDT | 41.00 | 48.70 | 62.10 | 66.40 | 0.00 | - | 2 | 9 | 87.13% |
| TECL260116C00042000 | 2023-11-29 2:41PM EDT | 42.00 | 29.41 | 33.20 | 36.00 | 0.00 | - | 3 | 9 | 0.00% |
| TECL260116C00043000 | 2023-11-30 2:35PM EDT | 43.00 | 27.73 | 32.60 | 35.00 | 0.00 | - | 3 | 10 | 0.00% |
| TECL260116C00044000 | 2023-11-15 4:51PM EDT | 44.00 | 26.10 | 29.60 | 34.50 | 0.00 | - | 4 | 6 | 0.00% |
| TECL260116C00045000 | 2024-03-28 2:36PM EDT | 45.00 | 44.32 | 32.10 | 35.90 | 0.00 | - | 1 | 29 | 0.00% |
| TECL260116C00046000 | 2023-11-29 2:43PM EDT | 46.00 | 27.35 | 30.90 | 33.50 | 0.00 | - | 3 | 10 | 0.00% |
| TECL260116C00047000 | 2024-04-30 12:14PM EDT | 47.00 | 33.50 | 38.00 | 42.00 | 0.00 | - | 2 | 13 | 0.00% |
| TECL260116C00048000 | 2024-03-05 11:04AM EDT | 48.00 | 41.90 | 39.90 | 44.00 | 0.00 | - | 2 | 8 | 0.00% |
| TECL260116C00049000 | 2023-12-18 1:14PM EDT | 49.00 | 29.45 | 31.00 | 32.50 | 0.00 | - | 1 | 9 | 0.00% |
| TECL260116C00050000 | 2024-06-14 9:44AM EDT | 50.00 | 56.75 | 53.50 | 57.40 | 0.00 | - | 20 | 164 | 71.88% |
| TECL260116C00051000 | 2024-01-02 10:39AM EDT | 51.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TECL260116C00052000 | 2024-02-23 11:59AM EDT | 52.00 | 37.55 | 39.20 | 43.50 | 0.00 | - | 2 | 12 | 0.00% |
| TECL260116C00053000 | 2024-02-23 12:09PM EDT | 53.00 | 36.21 | 38.50 | 43.00 | 0.00 | - | 2 | 10 | 0.00% |
| TECL260116C00054000 | 2024-01-04 11:08AM EDT | 54.00 | 21.45 | 33.70 | 34.60 | 0.00 | - | 2 | 8 | 0.00% |
| TECL260116C00055000 | 2024-06-04 11:10AM EDT | 55.00 | 36.00 | 50.90 | 54.20 | 0.00 | - | 10 | 37 | 72.18% |
| TECL260116C00056000 | 2024-04-11 12:30PM EDT | 56.00 | 34.40 | 29.00 | 34.00 | 0.00 | - | 29 | 42 | 0.00% |
| TECL260116C00057000 | 2024-04-26 1:52PM EDT | 57.00 | 27.00 | 38.40 | 40.20 | 0.00 | - | 1 | 61 | 0.00% |
| TECL260116C00058000 | 2024-04-09 3:09PM EDT | 58.00 | 32.70 | 29.00 | 30.60 | 0.00 | - | 6 | 59 | 0.00% |
| TECL260116C00059000 | 2024-02-23 12:13PM EDT | 59.00 | 33.00 | 34.60 | 38.30 | 0.00 | - | 2 | 12 | 0.00% |
| TECL260116C00060000 | 2024-06-24 2:53PM EDT | 60.00 | 46.80 | 47.90 | 51.30 | 0.00 | - | 10 | 79 | 71.59% |
| TECL260116C00061000 | 2024-03-28 2:36PM EDT | 61.00 | 34.51 | 23.00 | 28.00 | 0.00 | - | 2 | 18 | 0.00% |
| TECL260116C00062000 | 2024-05-10 10:56AM EDT | 62.00 | 27.80 | 36.70 | 38.90 | 0.00 | - | 23 | 25 | 37.93% |
| TECL260116C00065000 | 2024-06-26 10:41AM EDT | 65.00 | 46.80 | 44.00 | 47.90 | 0.00 | - | 1 | 107 | 68.36% |
| TECL260116C00070000 | 2024-06-24 3:45PM EDT | 70.00 | 41.50 | 42.80 | 45.00 | 0.00 | - | 1 | 189 | 69.70% |
| TECL260116C00072000 | 2024-06-21 9:46AM EDT | 72.00 | 45.30 | 41.30 | 44.50 | 0.00 | - | 16 | 1 | 69.54% |
| TECL260116C00075000 | 2024-06-17 11:46AM EDT | 75.00 | 45.00 | 40.20 | 44.00 | 0.00 | - | 5 | 205 | 71.09% |
| TECL260116C00080000 | 2024-06-24 9:53AM EDT | 80.00 | 37.92 | 37.60 | 39.90 | 0.00 | - | 10 | 271 | 67.98% |
| TECL260116C00082000 | 2024-06-18 3:39PM EDT | 82.00 | 43.30 | 36.40 | 39.40 | 0.00 | - | - | 1 | 67.95% |
| TECL260116C00085000 | 2024-06-12 3:29PM EDT | 85.00 | 35.50 | 35.40 | 37.70 | 0.00 | - | 2 | 80 | 67.63% |
| TECL260116C00090000 | 2024-06-24 9:53AM EDT | 90.00 | 33.53 | 33.40 | 35.50 | 0.00 | - | 10 | 52 | 67.22% |
| TECL260116C00094000 | 2024-06-11 10:56AM EDT | 94.00 | 25.00 | 31.60 | 33.90 | 0.00 | - | - | 27 | 66.66% |
| TECL260116C00095000 | 2024-06-24 2:58PM EDT | 95.00 | 30.38 | 31.30 | 33.40 | 0.00 | - | 3 | 58 | 66.55% |
| TECL260116C00097000 | 2024-06-11 10:56AM EDT | 97.00 | 24.10 | 30.50 | 32.60 | 0.00 | - | - | 54 | 66.31% |
| TECL260116C00098000 | 2024-06-12 11:39AM EDT | 98.00 | 30.26 | 30.20 | 32.60 | 0.00 | - | - | 1 | 66.74% |
| TECL260116C00100000 | 2024-06-24 12:57PM EDT | 100.00 | 29.20 | 29.40 | 31.80 | 0.00 | - | 1 | 274 | 66.44% |
| TECL260116C00104000 | 2024-06-24 10:28AM EDT | 104.00 | 28.80 | 28.00 | 30.20 | 0.00 | - | 7 | 17 | 65.96% |
| TECL260116C00105000 | 2024-06-12 2:02PM EDT | 105.00 | 27.50 | 27.60 | 29.90 | 0.00 | - | 6 | 15 | 65.88% |
| TECL260116C00110000 | 2024-06-24 12:35PM EDT | 110.00 | 25.80 | 25.90 | 28.20 | 0.00 | - | 1 | 34 | 65.44% |
| TECL260116C00115000 | 2024-06-12 2:35PM EDT | 115.00 | 24.49 | 24.20 | 26.60 | 0.00 | - | 3 | 90 | 64.92% |
| TECL260116C00120000 | 2024-06-18 3:13PM EDT | 120.00 | 28.34 | 22.30 | 25.00 | 0.00 | - | 3 | 13 | 64.01% |
| TECL260116C00125000 | 2024-06-18 3:13PM EDT | 125.00 | 26.74 | 21.40 | 23.80 | 0.00 | - | 6 | 64 | 64.40% |
| TECL260116C00130000 | 2024-06-20 10:37AM EDT | 130.00 | 25.90 | 20.30 | 22.60 | 0.00 | - | 19 | 63 | 64.42% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL260116P00025000 | 2024-06-27 11:57AM EDT | 25.00 | 2.10 | 2.00 | 2.60 | -0.10 | -4.55% | 1 | 99 | 85.69% |
| TECL260116P00030000 | 2024-06-20 1:09PM EDT | 30.00 | 3.52 | 2.00 | 3.50 | 0.00 | - | 1 | 82 | 78.81% |
| TECL260116P00031000 | 2023-12-29 3:37PM EDT | 31.00 | 5.00 | 3.60 | 4.30 | 0.00 | - | 30 | 0 | 86.23% |
| TECL260116P00035000 | 2024-06-24 2:05PM EDT | 35.00 | 4.10 | 3.70 | 4.60 | 0.00 | - | 3 | 34 | 79.31% |
| TECL260116P00037000 | 2024-06-24 3:59PM EDT | 37.00 | 4.70 | 4.10 | 5.10 | 0.00 | - | 1 | 3 | 78.34% |
| TECL260116P00038000 | 2024-05-23 3:44PM EDT | 38.00 | 4.50 | 4.30 | 5.40 | 0.00 | - | 1 | 21 | 77.98% |
| TECL260116P00040000 | 2024-06-24 2:10PM EDT | 40.00 | 5.41 | 4.80 | 5.90 | 0.00 | - | 1 | 4 | 77.16% |
| TECL260116P00041000 | 2023-10-26 3:55PM EDT | 41.00 | 14.22 | 6.40 | 11.00 | 0.00 | - | 30 | 0 | 92.64% |
| TECL260116P00044000 | 2024-01-11 10:30AM EDT | 44.00 | 9.01 | 6.60 | 7.30 | 0.00 | - | 6 | 14 | 78.21% |
| TECL260116P00045000 | 2024-06-17 9:54AM EDT | 45.00 | 6.30 | 6.00 | 7.90 | 0.00 | - | 1 | 31 | 76.44% |
| TECL260116P00047000 | 2023-09-19 2:21PM EDT | 47.00 | 14.46 | 14.10 | 17.80 | 0.00 | - | - | 1 | 112.05% |
| TECL260116P00050000 | 2024-06-14 1:24PM EDT | 50.00 | 8.50 | 7.40 | 9.10 | 0.00 | - | 1 | 12 | 73.75% |
| TECL260116P00053000 | 2024-06-11 1:04PM EDT | 53.00 | 9.30 | 8.00 | 10.20 | 0.00 | - | 1 | 1 | 72.31% |
| TECL260116P00055000 | 2024-05-31 11:44AM EDT | 55.00 | 11.80 | 8.60 | 10.40 | 0.00 | - | 1 | 1 | 70.69% |
| TECL260116P00058000 | 2024-02-09 11:19AM EDT | 58.00 | 11.98 | 12.40 | 13.10 | 0.00 | - | 4 | 4 | 77.53% |
| TECL260116P00060000 | 2024-06-21 12:47PM EDT | 60.00 | 10.50 | 10.20 | 12.10 | 0.00 | - | 1 | 5 | 68.89% |
| TECL260116P00062000 | 2024-04-22 9:30AM EDT | 62.00 | 17.90 | 10.00 | 14.20 | 0.00 | - | - | 25 | 69.03% |
| TECL260116P00065000 | 2024-06-20 2:31PM EDT | 65.00 | 11.20 | 12.00 | 13.90 | 0.00 | - | 1 | 4 | 67.28% |
| TECL260116P00070000 | 2024-06-26 10:23AM EDT | 70.00 | 14.65 | 14.20 | 15.90 | 0.00 | - | 1 | 3 | 66.25% |
| TECL260116P00075000 | 2024-05-16 10:28AM EDT | 75.00 | 18.08 | 15.60 | 17.50 | 0.00 | - | 50 | 50 | 63.28% |
| TECL260116P00080000 | 2024-06-20 1:09PM EDT | 80.00 | 18.81 | 18.00 | 20.30 | 0.00 | - | 5 | 53 | 63.02% |
| TECL260116P00085000 | 2024-06-17 3:40PM EDT | 85.00 | 20.64 | 20.80 | 22.60 | 0.00 | - | 7 | 11 | 62.29% |
| TECL260116P00090000 | 2024-06-17 3:40PM EDT | 90.00 | 22.90 | 23.20 | 25.10 | 0.00 | - | 7 | 8 | 61.04% |
| TECL260116P00100000 | 2024-05-16 2:14PM EDT | 100.00 | 32.24 | 28.30 | 30.10 | 0.00 | - | 2 | 61 | 58.22% |
| TECL260116P00105000 | 2024-01-22 11:51AM EDT | 105.00 | 39.50 | 41.40 | 43.30 | 0.00 | - | - | 1 | 79.69% |
| TECL260116P00110000 | 2024-06-14 3:26PM EDT | 110.00 | 34.80 | 33.50 | 38.20 | 0.00 | - | - | 2 | 57.95% |
| TECL260116P00125000 | 2024-05-16 2:14PM EDT | 125.00 | 50.20 | 43.90 | 47.50 | 0.00 | - | 2 | 2 | 55.66% |
| TECL260116P00130000 | 2024-06-14 9:44AM EDT | 130.00 | 47.75 | 47.60 | 50.40 | 0.00 | - | - | 20 | 54.55% |
© 2024 Yahoo. All rights reserved.