Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 32 | 43 | 0.00% |
| TNA240503C00025000 | 2024-04-25 3:19PM EDT | 25.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| TNA240503C00026000 | 2024-04-30 10:36AM EDT | 26.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TNA240503C00027000 | 2024-05-01 1:37PM EDT | 27.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TNA240503C00028000 | 2024-05-01 1:37PM EDT | 28.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| TNA240503C00029000 | 2024-05-01 3:23PM EDT | 29.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.00% |
| TNA240503C00030000 | 2024-05-01 12:55PM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| TNA240503C00031000 | 2024-05-01 3:34PM EDT | 31.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 137 | 101 | 0.00% |
| TNA240503C00032000 | 2024-05-01 3:58PM EDT | 32.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 84 | 254 | 0.00% |
| TNA240503C00033000 | 2024-05-01 3:57PM EDT | 33.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 488 | 987 | 0.00% |
| TNA240503C00034000 | 2024-05-01 3:55PM EDT | 34.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,821 | 1,778 | 0.00% |
| TNA240503C00034500 | 2024-05-01 3:55PM EDT | 34.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,224 | 834 | 6.25% |
| TNA240503C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,819 | 4,213 | 12.50% |
| TNA240503C00035500 | 2024-05-01 3:58PM EDT | 35.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,006 | 1,370 | 12.50% |
| TNA240503C00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,172 | 2,991 | 25.00% |
| TNA240503C00036500 | 2024-05-01 3:59PM EDT | 36.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,953 | 3,592 | 25.00% |
| TNA240503C00037000 | 2024-05-01 3:58PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,325 | 3,194 | 25.00% |
| TNA240503C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,617 | 2,781 | 25.00% |
| TNA240503C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,012 | 4,497 | 50.00% |
| TNA240503C00038500 | 2024-05-01 3:56PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 885 | 1,788 | 50.00% |
| TNA240503C00039000 | 2024-05-01 3:46PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 754 | 4,050 | 50.00% |
| TNA240503C00039500 | 2024-05-01 3:34PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 279 | 1,249 | 50.00% |
| TNA240503C00040000 | 2024-05-01 3:48PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 395 | 1,902 | 50.00% |
| TNA240503C00040500 | 2024-05-01 3:16PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 329 | 50.00% |
| TNA240503C00041000 | 2024-05-01 2:04PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 506 | 50.00% |
| TNA240503C00041500 | 2024-04-30 12:55PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 50.00% |
| TNA240503C00042000 | 2024-05-01 11:15AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 188 | 50.00% |
| TNA240503C00042500 | 2024-05-01 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 50.00% |
| TNA240503C00043000 | 2024-05-01 10:59AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 50.00% |
| TNA240503C00043500 | 2024-04-26 1:14PM EDT | 43.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| TNA240503C00044000 | 2024-04-30 9:40AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| TNA240503C00044500 | 2024-05-01 9:41AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 50.00% |
| TNA240503C00045000 | 2024-05-01 12:32PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 50.00% |
| TNA240503C00045500 | 2024-04-23 9:46AM EDT | 45.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TNA240503C00046000 | 2024-04-29 1:05PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| TNA240503C00047000 | 2024-04-30 12:21PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| TNA240503C00048000 | 2024-04-29 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| TNA240503C00049000 | 2024-04-30 12:21PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| TNA240503C00050000 | 2024-04-29 2:38PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 50.00% |
| TNA240503C00055000 | 2024-04-10 3:16PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
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 | 0.00 | 0.00 | - | 5 | 47 | 50.00% |
| TNA240503P00022000 | 2024-04-23 10:27AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TNA240503P00023000 | 2024-04-25 10:05AM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TNA240503P00023500 | 2024-04-22 10:45AM EDT | 23.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TNA240503P00025000 | 2024-04-26 3:07PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 107 | 50.00% |
| TNA240503P00026000 | 2024-04-26 2:25PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 735 | 743 | 50.00% |
| TNA240503P00027000 | 2024-05-01 1:42PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 204 | 50.00% |
| TNA240503P00028000 | 2024-05-01 3:12PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 884 | 50.00% |
| TNA240503P00029000 | 2024-05-01 3:44PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 684 | 50.00% |
| TNA240503P00030000 | 2024-05-01 3:43PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 840 | 50.00% |
| TNA240503P00031000 | 2024-05-01 3:53PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 592 | 1,831 | 25.00% |
| TNA240503P00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,248 | 2,089 | 25.00% |
| TNA240503P00033000 | 2024-05-01 3:59PM EDT | 33.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,043 | 1,897 | 12.50% |
| TNA240503P00034000 | 2024-05-01 3:59PM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 906 | 1,598 | 3.13% |
| TNA240503P00034500 | 2024-05-01 3:56PM EDT | 34.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 444 | 1,413 | 0.00% |
| TNA240503P00035000 | 2024-05-01 3:57PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 617 | 2,575 | 0.00% |
| TNA240503P00035500 | 2024-05-01 3:59PM EDT | 35.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 336 | 420 | 0.00% |
| TNA240503P00036000 | 2024-05-01 3:53PM EDT | 36.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 404 | 811 | 0.00% |
| TNA240503P00036500 | 2024-05-01 3:02PM EDT | 36.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 114 | 210 | 0.00% |
| TNA240503P00037000 | 2024-05-01 2:39PM EDT | 37.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 0.00% |
| TNA240503P00037500 | 2024-05-01 3:30PM EDT | 37.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 44 | 98 | 0.00% |
| TNA240503P00038000 | 2024-05-01 3:34PM EDT | 38.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 95 | 150 | 0.00% |
| TNA240503P00038500 | 2024-05-01 2:04PM EDT | 38.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| TNA240503P00039000 | 2024-05-01 3:40PM EDT | 39.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 11 | 301 | 0.00% |
| TNA240503P00039500 | 2024-05-01 3:22PM EDT | 39.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TNA240503P00040000 | 2024-05-01 3:22PM EDT | 40.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 0.00% |
| TNA240503P00040500 | 2024-05-01 9:38AM EDT | 40.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TNA240503P00041000 | 2024-05-01 3:51PM EDT | 41.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 19 | 1 | 0.00% |
| TNA240503P00041500 | 2024-05-01 3:20PM EDT | 41.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| TNA240503P00042000 | 2024-05-01 3:10PM EDT | 42.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| TNA240503P00043000 | 2024-04-30 10:22AM EDT | 43.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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.