Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240503C00020000 | 2024-04-19 12:19PM EDT | 20.00 | 11.92 | 12.70 | 14.60 | 0.00 | - | 32 | 43 | 542.97% |
| TNA240503C00025000 | 2024-04-25 3:19PM EDT | 25.00 | 9.50 | 7.60 | 11.20 | 0.00 | - | 7 | 6 | 301.95% |
| TNA240503C00026000 | 2024-04-30 10:36AM EDT | 26.00 | 8.94 | 6.80 | 10.20 | 0.00 | - | 2 | 4 | 298.05% |
| TNA240503C00027000 | 2024-05-01 1:37PM EDT | 27.00 | 7.19 | 6.15 | 9.25 | +1.14 | +18.84% | 1 | 12 | 307.81% |
| TNA240503C00028000 | 2024-05-01 1:37PM EDT | 28.00 | 6.23 | 5.10 | 7.45 | -0.98 | -13.59% | 3 | 23 | 177.34% |
| TNA240503C00029000 | 2024-05-01 2:56PM EDT | 29.00 | 6.60 | 4.75 | 5.90 | +0.38 | +6.11% | 23 | 31 | 166.41% |
| TNA240503C00030000 | 2024-05-01 12:55PM EDT | 30.00 | 3.90 | 3.15 | 5.25 | -0.49 | -11.16% | 2 | 278 | 100.78% |
| TNA240503C00031000 | 2024-05-01 3:34PM EDT | 31.00 | 4.23 | 2.91 | 4.35 | +0.78 | +22.61% | 137 | 72 | 163.28% |
| TNA240503C00032000 | 2024-05-01 3:24PM EDT | 32.00 | 2.34 | 2.15 | 2.48 | -0.01 | -0.43% | 84 | 246 | 83.98% |
| TNA240503C00033000 | 2024-05-01 3:57PM EDT | 33.00 | 1.60 | 1.48 | 1.60 | -0.05 | -3.03% | 488 | 1,021 | 84.18% |
| TNA240503C00034000 | 2024-05-01 3:55PM EDT | 34.00 | 0.99 | 0.90 | 0.99 | -0.11 | -10.00% | 1,821 | 1,741 | 85.74% |
| TNA240503C00034500 | 2024-05-01 3:53PM EDT | 34.50 | 0.74 | 0.48 | 0.75 | -0.16 | -17.78% | 1,224 | 894 | 76.17% |
| TNA240503C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.61 | 0.47 | 0.55 | -0.09 | -12.86% | 4,819 | 3,825 | 84.77% |
| TNA240503C00035500 | 2024-05-01 3:58PM EDT | 35.50 | 0.36 | 0.33 | 0.39 | -0.17 | -32.08% | 1,006 | 1,318 | 84.77% |
| TNA240503C00036000 | 2024-05-01 3:53PM EDT | 36.00 | 0.25 | 0.24 | 0.25 | -0.14 | -35.90% | 1,172 | 3,157 | 84.38% |
| TNA240503C00036500 | 2024-05-01 3:59PM EDT | 36.50 | 0.18 | 0.14 | 0.19 | -0.10 | -35.71% | 2,953 | 2,249 | 84.77% |
| TNA240503C00037000 | 2024-05-01 3:58PM EDT | 37.00 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 1,325 | 3,007 | 86.33% |
| TNA240503C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 2,617 | 3,750 | 85.16% |
| TNA240503C00038000 | 2024-05-01 3:29PM EDT | 38.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 1,012 | 4,141 | 91.41% |
| TNA240503C00038500 | 2024-05-01 3:56PM EDT | 38.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 885 | 1,601 | 89.84% |
| TNA240503C00039000 | 2024-05-01 3:46PM EDT | 39.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 754 | 3,953 | 100.00% |
| TNA240503C00039500 | 2024-05-01 3:34PM EDT | 39.50 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 279 | 1,205 | 103.13% |
| TNA240503C00040000 | 2024-05-01 3:31PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 395 | 1,934 | 109.38% |
| TNA240503C00040500 | 2024-05-01 3:08PM EDT | 40.50 | 0.08 | 0.00 | 0.05 | +0.06 | +300.00% | 53 | 317 | 114.06% |
| TNA240503C00041000 | 2024-05-01 2:04PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 122 | 431 | 120.31% |
| TNA240503C00041500 | 2024-04-30 12:55PM EDT | 41.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 239 | 160.55% |
| TNA240503C00042000 | 2024-05-01 10:48AM EDT | 42.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 56 | 200 | 125.00% |
| TNA240503C00042500 | 2024-05-01 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 194 | 135.94% |
| TNA240503C00043000 | 2024-05-01 10:59AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 138 | 118.75% |
| TNA240503C00043500 | 2024-04-26 1:14PM EDT | 43.50 | 0.82 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 134.38% |
| TNA240503C00044000 | 2024-04-30 9:40AM EDT | 44.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 199.22% |
| TNA240503C00044500 | 2024-05-01 9:41AM EDT | 44.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 239 | 206.25% |
| TNA240503C00045000 | 2024-05-01 12:32PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5 | 94 | 137.50% |
| TNA240503C00045500 | 2024-04-23 9:46AM EDT | 45.50 | 1.07 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 221.88% |
| TNA240503C00046000 | 2024-04-29 1:05PM EDT | 46.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 21 | 228.13% |
| TNA240503C00047000 | 2024-04-30 12:21PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 162.50% |
| TNA240503C00048000 | 2024-04-29 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 168.75% |
| TNA240503C00049000 | 2024-04-30 12:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 175.00% |
| TNA240503C00050000 | 2024-04-29 2:38PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 43 | 187.50% |
| TNA240503C00055000 | 2024-04-10 3:16PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 225.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240503P00020000 | 2024-05-01 1:09PM EDT | 20.00 | 0.01 | 0.00 | 0.63 | -0.03 | -75.00% | 5 | 47 | 499.22% |
| TNA240503P00022000 | 2024-04-23 10:27AM EDT | 22.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 5 | 426.56% |
| TNA240503P00023000 | 2024-04-25 10:05AM EDT | 23.00 | 0.75 | 0.00 | 0.01 | 0.00 | - | - | 4 | 200.00% |
| TNA240503P00023500 | 2024-04-22 10:45AM EDT | 23.50 | 0.32 | 0.00 | 1.90 | 0.00 | - | - | 1 | 520.31% |
| TNA240503P00025000 | 2024-04-26 3:07PM EDT | 25.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 55 | 107 | 396.88% |
| TNA240503P00026000 | 2024-04-26 2:25PM EDT | 26.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 735 | 743 | 361.33% |
| TNA240503P00027000 | 2024-05-01 1:42PM EDT | 27.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 182 | 150.00% |
| TNA240503P00028000 | 2024-05-01 1:37PM EDT | 28.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 17 | 880 | 140.63% |
| TNA240503P00029000 | 2024-05-01 3:44PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 78 | 677 | 90.63% |
| TNA240503P00030000 | 2024-05-01 3:43PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 78 | 879 | 89.06% |
| TNA240503P00031000 | 2024-05-01 3:53PM EDT | 31.00 | 0.05 | 0.05 | 0.08 | -0.14 | -73.68% | 592 | 1,830 | 88.28% |
| TNA240503P00032000 | 2024-05-01 3:55PM EDT | 32.00 | 0.14 | 0.15 | 0.19 | -0.26 | -65.00% | 1,248 | 2,046 | 86.72% |
| TNA240503P00033000 | 2024-05-01 3:59PM EDT | 33.00 | 0.37 | 0.37 | 0.41 | -0.35 | -48.61% | 1,043 | 1,849 | 85.35% |
| TNA240503P00034000 | 2024-05-01 3:59PM EDT | 34.00 | 0.75 | 0.74 | 0.82 | -0.43 | -36.44% | 906 | 1,615 | 85.16% |
| TNA240503P00034500 | 2024-05-01 3:56PM EDT | 34.50 | 0.94 | 0.86 | 1.11 | -0.26 | -21.67% | 444 | 1,097 | 79.30% |
| TNA240503P00035000 | 2024-05-01 3:57PM EDT | 35.00 | 1.30 | 1.29 | 1.45 | -0.44 | -25.29% | 617 | 2,566 | 86.91% |
| TNA240503P00035500 | 2024-05-01 4:00PM EDT | 35.50 | 1.72 | 1.65 | 1.87 | -0.34 | -16.50% | 336 | 554 | 91.60% |
| TNA240503P00036000 | 2024-05-01 3:47PM EDT | 36.00 | 1.85 | 1.91 | 2.19 | -0.41 | -18.14% | 404 | 908 | 79.30% |
| TNA240503P00036500 | 2024-05-01 3:02PM EDT | 36.50 | 1.10 | 1.73 | 2.71 | -1.38 | -55.65% | 114 | 157 | 114.45% |
| TNA240503P00037000 | 2024-05-01 2:39PM EDT | 37.00 | 2.67 | 2.74 | 4.00 | -0.25 | -8.56% | 5 | 273 | 148.05% |
| TNA240503P00037500 | 2024-05-01 3:30PM EDT | 37.50 | 2.37 | 2.87 | 4.05 | -0.76 | -24.28% | 44 | 96 | 97.66% |
| TNA240503P00038000 | 2024-05-01 2:56PM EDT | 38.00 | 2.83 | 2.57 | 4.30 | -0.97 | -25.53% | 95 | 96 | 164.45% |
| TNA240503P00038500 | 2024-04-30 3:41PM EDT | 38.50 | 4.41 | 4.10 | 4.55 | +0.16 | +3.76% | 4 | 19 | 135.94% |
| TNA240503P00039000 | 2024-05-01 1:09PM EDT | 39.00 | 4.16 | 2.72 | 5.00 | -0.34 | -7.56% | 11 | 738 | 135.55% |
| TNA240503P00039500 | 2024-05-01 3:22PM EDT | 39.50 | 4.23 | 5.10 | 5.70 | -0.37 | -8.04% | 1 | 61 | 116.41% |
| TNA240503P00040000 | 2024-05-01 3:22PM EDT | 40.00 | 4.67 | 5.30 | 6.25 | +0.90 | +23.87% | 23 | 162 | 201.56% |
| TNA240503P00040500 | 2024-05-01 9:38AM EDT | 40.50 | 6.30 | 5.60 | 6.55 | +1.10 | +21.15% | 2 | 39 | 174.61% |
| TNA240503P00041000 | 2024-05-01 3:51PM EDT | 41.00 | 6.55 | 6.45 | 7.20 | -0.03 | -0.46% | 19 | 34 | 212.89% |
| TNA240503P00041500 | 2024-05-01 3:20PM EDT | 41.50 | 6.00 | 6.15 | 8.80 | -1.04 | -14.77% | 8 | 1 | 173.05% |
| TNA240503P00042000 | 2024-05-01 3:10PM EDT | 42.00 | 6.15 | 6.90 | 8.55 | -0.98 | -13.74% | 6 | 3 | 287.89% |
| TNA240503P00043000 | 2024-04-30 10:22AM EDT | 43.00 | 7.89 | 7.05 | 9.80 | 0.00 | - | 2 | 0 | 342.97% |
| TNA240503P00045000 | 2024-03-28 3:21PM EDT | 45.00 | 3.90 | 8.25 | 11.15 | 0.00 | - | 1 | 0 | 272.27% |
| TNA240503P00045500 | 2024-03-28 12:53PM EDT | 45.50 | 4.10 | 8.65 | 12.00 | 0.00 | - | 1 | 0 | 345.31% |
© 2024 Yahoo. All rights reserved.