Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240531C00020000 | 2024-05-14 2:42PM EDT | 20.00 | 19.66 | 19.30 | 22.80 | 0.00 | - | 17 | 37 | 198.44% |
| TNA240531C00030000 | 2024-05-15 9:42AM EDT | 30.00 | 11.00 | 9.15 | 11.35 | +1.40 | +14.58% | 150 | 78 | 121.48% |
| TNA240531C00031500 | 2024-05-13 10:38AM EDT | 31.50 | 8.15 | 7.65 | 11.15 | 0.00 | - | 2 | 13 | 69.14% |
| TNA240531C00032000 | 2024-05-10 11:18AM EDT | 32.00 | 6.50 | 8.55 | 9.70 | 0.00 | - | 1 | 41 | 87.30% |
| TNA240531C00032500 | 2024-05-03 9:46AM EDT | 32.50 | 6.00 | 6.65 | 8.70 | 0.00 | - | 25 | 51 | 88.09% |
| TNA240531C00033000 | 2024-05-14 10:22AM EDT | 33.00 | 6.75 | 6.40 | 9.80 | 0.00 | - | 10 | 45 | 76.95% |
| TNA240531C00033500 | 2024-05-14 1:46PM EDT | 33.50 | 6.15 | 7.15 | 8.40 | 0.00 | - | 1 | 33 | 83.79% |
| TNA240531C00034000 | 2024-05-14 9:30AM EDT | 34.00 | 6.20 | 5.45 | 7.30 | 0.00 | - | 6 | 25 | 80.66% |
| TNA240531C00034500 | 2024-05-15 1:04PM EDT | 34.50 | 6.65 | 6.40 | 7.25 | +1.25 | +23.15% | 1 | 5 | 77.34% |
| TNA240531C00035000 | 2024-05-15 11:12AM EDT | 35.00 | 6.01 | 5.65 | 6.20 | +0.96 | +19.01% | 20 | 48 | 66.31% |
| TNA240531C00035500 | 2024-05-15 11:14AM EDT | 35.50 | 5.61 | 4.55 | 5.75 | +1.66 | +42.03% | 20 | 65 | 64.55% |
| TNA240531C00036000 | 2024-05-15 10:54AM EDT | 36.00 | 4.91 | 5.00 | 5.20 | +0.71 | +16.90% | 7 | 126 | 52.25% |
| TNA240531C00036500 | 2024-05-15 10:53AM EDT | 36.50 | 4.50 | 4.70 | 4.75 | +0.60 | +15.38% | 1 | 43 | 54.49% |
| TNA240531C00037000 | 2024-05-15 1:39PM EDT | 37.00 | 4.32 | 4.25 | 4.30 | +0.72 | +20.00% | 2 | 78 | 52.25% |
| TNA240531C00037500 | 2024-05-15 10:41AM EDT | 37.50 | 3.60 | 3.85 | 3.95 | +0.30 | +9.09% | 4 | 118 | 52.73% |
| TNA240531C00038000 | 2024-05-15 10:46AM EDT | 38.00 | 3.31 | 3.45 | 3.50 | +0.48 | +16.96% | 3 | 109 | 50.64% |
| TNA240531C00038500 | 2024-05-15 10:40AM EDT | 38.50 | 2.75 | 2.89 | 3.15 | +0.10 | +3.77% | 14 | 99 | 51.56% |
| TNA240531C00039000 | 2024-05-15 1:35PM EDT | 39.00 | 2.78 | 2.71 | 2.78 | +0.62 | +28.70% | 12 | 133 | 50.29% |
| TNA240531C00039500 | 2024-05-15 1:22PM EDT | 39.50 | 2.41 | 2.38 | 2.42 | +0.38 | +18.72% | 50 | 113 | 48.73% |
| TNA240531C00040000 | 2024-05-15 2:15PM EDT | 40.00 | 2.15 | 2.07 | 2.10 | +0.22 | +11.40% | 53 | 473 | 47.85% |
| TNA240531C00040500 | 2024-05-15 12:06PM EDT | 40.50 | 1.73 | 1.79 | 1.83 | +0.15 | +9.49% | 27 | 66 | 47.75% |
| TNA240531C00041000 | 2024-05-15 1:48PM EDT | 41.00 | 1.52 | 1.45 | 1.72 | +0.11 | +7.80% | 138 | 171 | 51.51% |
| TNA240531C00041500 | 2024-05-15 10:45AM EDT | 41.50 | 1.25 | 1.31 | 1.35 | +0.22 | +21.36% | 9 | 69 | 47.22% |
| TNA240531C00042000 | 2024-05-15 1:45PM EDT | 42.00 | 1.02 | 1.10 | 1.13 | -0.08 | -7.27% | 399 | 498 | 46.53% |
| TNA240531C00042500 | 2024-05-15 12:38PM EDT | 42.50 | 1.01 | 0.93 | 1.24 | +0.11 | +12.22% | 6 | 63 | 50.39% |
| TNA240531C00043000 | 2024-05-15 12:33PM EDT | 43.00 | 0.81 | 0.59 | 0.80 | +0.23 | +39.66% | 116 | 360 | 46.39% |
| TNA240531C00043500 | 2024-05-15 1:01PM EDT | 43.50 | 0.71 | 0.67 | 0.70 | +0.26 | +57.78% | 1 | 1 | 47.46% |
| TNA240531C00044000 | 2024-05-15 2:10PM EDT | 44.00 | 0.56 | 0.53 | 0.55 | +0.02 | +3.70% | 61 | 88 | 46.24% |
| TNA240531C00045000 | 2024-05-15 12:54PM EDT | 45.00 | 0.41 | 0.24 | 0.38 | -0.03 | -6.82% | 40 | 203 | 46.68% |
| TNA240531C00046000 | 2024-05-15 12:00PM EDT | 46.00 | 0.27 | 0.25 | 0.27 | -0.05 | -15.62% | 20 | 25 | 47.75% |
| TNA240531C00047000 | 2024-05-14 3:03PM EDT | 47.00 | 0.23 | 0.17 | 0.19 | 0.00 | - | 3 | 14 | 48.63% |
| TNA240531C00048000 | 2024-05-15 12:05PM EDT | 48.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 21 | 7 | 50.10% |
| TNA240531C00049000 | 2024-05-15 9:45AM EDT | 49.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 1 | 2 | 50.00% |
| TNA240531C00050000 | 2024-05-15 9:35AM EDT | 50.00 | 0.18 | 0.01 | 0.12 | +0.08 | +80.00% | 6 | 19 | 51.17% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240531P00020000 | 2024-04-22 3:55PM EDT | 20.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 7 | 17 | 191.41% |
| TNA240531P00025000 | 2024-05-15 10:41AM EDT | 25.00 | 0.12 | 0.01 | 0.20 | +0.07 | +140.00% | 3 | 239 | 122.66% |
| TNA240531P00028500 | 2024-05-15 12:43PM EDT | 28.50 | 0.05 | 0.01 | 0.20 | -0.01 | -16.67% | 4 | 61 | 93.75% |
| TNA240531P00029000 | 2024-05-14 3:58PM EDT | 29.00 | 0.07 | 0.01 | 1.25 | 0.00 | - | 10 | 17 | 137.70% |
| TNA240531P00030000 | 2024-05-15 12:48PM EDT | 30.00 | 0.05 | 0.02 | 0.40 | -0.06 | -54.55% | 2 | 139 | 95.12% |
| TNA240531P00031500 | 2024-05-14 3:41PM EDT | 31.50 | 0.11 | 0.05 | 0.32 | 0.00 | - | 10 | 123 | 80.47% |
| TNA240531P00032000 | 2024-05-15 9:56AM EDT | 32.00 | 0.16 | 0.05 | 0.16 | +0.03 | +23.08% | 1 | 120 | 67.58% |
| TNA240531P00032500 | 2024-05-13 12:13PM EDT | 32.50 | 0.22 | 0.07 | 0.08 | 0.00 | - | 11 | 31 | 60.16% |
| TNA240531P00033000 | 2024-05-15 1:09PM EDT | 33.00 | 0.04 | 0.05 | 0.09 | -0.18 | -81.82% | 5 | 231 | 55.86% |
| TNA240531P00033500 | 2024-05-15 1:10PM EDT | 33.50 | 0.10 | 0.09 | 0.10 | -0.30 | -75.00% | 50 | 125 | 55.86% |
| TNA240531P00034000 | 2024-05-15 12:05PM EDT | 34.00 | 0.13 | 0.11 | 0.12 | -0.18 | -58.06% | 14 | 162 | 54.69% |
| TNA240531P00034500 | 2024-05-15 10:41AM EDT | 34.50 | 0.17 | 0.12 | 0.15 | -0.37 | -68.52% | 42 | 80 | 52.93% |
| TNA240531P00035000 | 2024-05-15 2:12PM EDT | 35.00 | 0.16 | 0.15 | 0.19 | -0.31 | -65.96% | 78 | 1,179 | 52.34% |
| TNA240531P00035500 | 2024-05-15 9:51AM EDT | 35.50 | 0.27 | 0.19 | 0.21 | -0.28 | -50.91% | 71 | 42 | 50.68% |
| TNA240531P00036000 | 2024-05-15 10:04AM EDT | 36.00 | 0.33 | 0.24 | 0.26 | -0.31 | -48.44% | 2 | 183 | 50.00% |
| TNA240531P00036500 | 2024-05-15 1:54PM EDT | 36.50 | 0.30 | 0.30 | 0.33 | -0.50 | -62.50% | 2 | 24 | 50.29% |
| TNA240531P00037000 | 2024-05-15 11:56AM EDT | 37.00 | 0.38 | 0.36 | 0.39 | -0.44 | -53.66% | 139 | 78 | 48.93% |
| TNA240531P00037500 | 2024-05-15 11:39AM EDT | 37.50 | 0.45 | 0.45 | 0.51 | -0.61 | -57.55% | 25 | 33 | 49.51% |
| TNA240531P00038000 | 2024-05-15 1:07PM EDT | 38.00 | 0.51 | 0.54 | 0.75 | -0.89 | -63.57% | 49 | 41 | 53.71% |
| TNA240531P00038500 | 2024-05-14 1:59PM EDT | 38.50 | 1.50 | 0.67 | 0.70 | 0.00 | - | 5 | 17 | 46.78% |
| TNA240531P00039000 | 2024-05-15 2:05PM EDT | 39.00 | 0.81 | 0.81 | 0.83 | -0.84 | -50.91% | 18 | 21 | 45.80% |
| TNA240531P00039500 | 2024-05-15 10:44AM EDT | 39.50 | 1.10 | 0.98 | 1.01 | -0.97 | -46.86% | 10 | 61 | 45.70% |
| TNA240531P00040000 | 2024-05-15 1:20PM EDT | 40.00 | 1.19 | 1.17 | 1.28 | -0.98 | -45.16% | 31 | 92 | 47.56% |
| TNA240531P00040500 | 2024-05-15 1:10PM EDT | 40.50 | 1.33 | 1.38 | 1.40 | -1.18 | -47.01% | 5 | 15 | 44.29% |
| TNA240531P00041000 | 2024-05-15 1:41PM EDT | 41.00 | 1.64 | 1.62 | 1.67 | -4.51 | -73.33% | 43 | 2 | 44.68% |
| TNA240531P00041500 | 2024-05-09 3:28PM EDT | 41.50 | 3.41 | 1.74 | 1.95 | 0.00 | - | 2 | 2 | 44.63% |
| TNA240531P00042000 | 2024-05-15 2:12PM EDT | 42.00 | 2.14 | 2.10 | 2.24 | -6.98 | -76.54% | 26 | 2 | 44.19% |
| TNA240531P00043000 | 2024-04-30 10:22AM EDT | 43.00 | 7.89 | 2.71 | 2.91 | 0.00 | - | - | 2 | 43.80% |
| TNA240531P00044000 | 2024-04-30 9:52AM EDT | 44.00 | 8.80 | 3.55 | 3.95 | 0.00 | - | - | 11 | 53.61% |
| TNA240531P00048000 | 2024-04-30 9:50AM EDT | 48.00 | 14.20 | 6.40 | 8.00 | 0.00 | - | 9 | 0 | 83.98% |
© 2024 Yahoo. All rights reserved.