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 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524C00025000 | 2024-05-20 11:38AM EDT | 25.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240524C00028000 | 2024-05-16 9:56AM EDT | 28.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240524C00029000 | 2024-05-06 1:14PM EDT | 29.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240524C00030000 | 2024-05-20 10:09AM EDT | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TNA240524C00031000 | 2024-05-20 11:16AM EDT | 31.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNA240524C00032000 | 2024-05-20 2:33PM EDT | 32.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNA240524C00033000 | 2024-05-20 1:08PM EDT | 33.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240524C00034000 | 2024-05-20 11:32AM EDT | 34.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240524C00034500 | 2024-05-17 12:09PM EDT | 34.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNA240524C00035000 | 2024-05-21 11:03AM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| TNA240524C00035500 | 2024-05-17 12:48PM EDT | 35.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TNA240524C00036000 | 2024-05-20 1:07PM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240524C00036500 | 2024-05-17 3:23PM EDT | 36.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TNA240524C00037000 | 2024-05-21 3:48PM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240524C00037500 | 2024-05-21 11:34AM EDT | 37.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TNA240524C00038000 | 2024-05-21 3:50PM EDT | 38.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| TNA240524C00038500 | 2024-05-21 11:52AM EDT | 38.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNA240524C00039000 | 2024-05-21 1:11PM EDT | 39.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TNA240524C00039500 | 2024-05-21 11:37AM EDT | 39.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TNA240524C00040000 | 2024-05-21 3:59PM EDT | 40.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 0.00% |
| TNA240524C00040500 | 2024-05-21 3:59PM EDT | 40.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 1.56% |
| TNA240524C00041000 | 2024-05-21 3:59PM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 6.25% |
| TNA240524C00041500 | 2024-05-21 3:35PM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| TNA240524C00042000 | 2024-05-21 3:35PM EDT | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| TNA240524C00042500 | 2024-05-21 3:59PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| TNA240524C00043000 | 2024-05-21 2:43PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TNA240524C00043500 | 2024-05-21 3:35PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 25.00% |
| TNA240524C00044000 | 2024-05-21 3:53PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| TNA240524C00044500 | 2024-05-21 12:08PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TNA240524C00045000 | 2024-05-21 12:10PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TNA240524C00045500 | 2024-05-21 11:28AM EDT | 45.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TNA240524C00046000 | 2024-05-20 3:42PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TNA240524C00046500 | 2024-05-21 12:22PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TNA240524C00047000 | 2024-05-21 11:57AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240524C00048000 | 2024-05-20 3:30PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNA240524C00049000 | 2024-05-20 1:33PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| TNA240524C00050000 | 2024-05-20 9:59AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TNA240524C00055000 | 2024-04-08 9:56AM EDT | 55.00 | 0.29 | 0.01 | 0.75 | 0.00 | - | - | 10 | 243.16% |
| TNA240524C00060000 | 2024-05-20 12:33PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524P00020000 | 2024-05-15 12:11PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNA240524P00025000 | 2024-05-21 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240524P00026000 | 2024-05-16 3:27PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNA240524P00027000 | 2024-05-16 3:27PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNA240524P00028000 | 2024-05-16 3:27PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNA240524P00028500 | 2024-05-17 1:17PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240524P00029000 | 2024-05-21 2:46PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240524P00030000 | 2024-05-21 2:27PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TNA240524P00031000 | 2024-05-20 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNA240524P00032000 | 2024-05-21 1:41PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNA240524P00033000 | 2024-05-21 2:22PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TNA240524P00034000 | 2024-05-21 10:21AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNA240524P00034500 | 2024-05-20 1:54PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TNA240524P00035000 | 2024-05-21 3:50PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TNA240524P00035500 | 2024-05-20 3:56PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TNA240524P00036000 | 2024-05-21 3:50PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| TNA240524P00036500 | 2024-05-21 3:22PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TNA240524P00037000 | 2024-05-21 3:58PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| TNA240524P00037500 | 2024-05-21 3:36PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 25.00% |
| TNA240524P00038000 | 2024-05-21 3:57PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| TNA240524P00038500 | 2024-05-21 3:35PM EDT | 38.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| TNA240524P00039000 | 2024-05-21 3:56PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| TNA240524P00039500 | 2024-05-21 3:55PM EDT | 39.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| TNA240524P00040000 | 2024-05-21 3:59PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
| TNA240524P00040500 | 2024-05-21 3:55PM EDT | 40.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TNA240524P00041000 | 2024-05-21 3:53PM EDT | 41.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TNA240524P00041500 | 2024-05-21 3:11PM EDT | 41.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TNA240524P00042000 | 2024-05-21 3:35PM EDT | 42.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TNA240524P00042500 | 2024-05-10 1:33PM EDT | 42.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TNA240524P00043000 | 2024-05-21 3:34PM EDT | 43.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240524P00043500 | 2024-04-09 2:02PM EDT | 43.50 | 5.50 | 3.25 | 4.75 | 0.00 | - | - | 2 | 138.28% |
| TNA240524P00044000 | 2024-05-15 9:36AM EDT | 44.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240524P00045000 | 2024-04-12 3:15PM EDT | 45.00 | 10.00 | 5.15 | 7.75 | 0.00 | - | 1 | 1 | 240.63% |
| TNA240524P00050000 | 2024-04-15 3:56PM EDT | 50.00 | 15.55 | 7.80 | 10.25 | 0.00 | - | 30 | 0 | 219.73% |
© 2024 Yahoo. All rights reserved.