Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240607C00029000 | 2024-05-06 1:38PM EDT | 29.00 | 9.96 | 10.40 | 13.25 | 0.00 | - | - | 1 | 153.03% |
| TNA240607C00030000 | 2024-05-14 12:06PM EDT | 30.00 | 9.55 | 9.15 | 12.45 | 0.00 | - | 5 | 30 | 150.59% |
| TNA240607C00030500 | 2024-05-13 2:19PM EDT | 30.50 | 8.24 | 8.90 | 12.30 | 0.00 | - | 3 | 3 | 80.66% |
| TNA240607C00031000 | 2024-05-06 9:30AM EDT | 31.00 | 7.45 | 8.15 | 11.65 | 0.00 | - | - | 1 | 57.03% |
| TNA240607C00032000 | 2024-05-13 1:09PM EDT | 32.00 | 7.00 | 8.65 | 10.85 | 0.00 | - | 1 | 3 | 102.83% |
| TNA240607C00033000 | 2024-05-15 10:45AM EDT | 33.00 | 7.85 | 8.00 | 8.45 | +1.10 | +16.30% | 12 | 21 | 70.31% |
| TNA240607C00033500 | 2024-05-14 1:47PM EDT | 33.50 | 6.35 | 7.40 | 7.85 | 0.00 | - | 3 | 4 | 61.13% |
| TNA240607C00034000 | 2024-05-13 3:21PM EDT | 34.00 | 5.45 | 6.65 | 7.25 | 0.00 | - | 11 | 18 | 64.26% |
| TNA240607C00034500 | 2024-05-14 12:30PM EDT | 34.50 | 5.65 | 6.65 | 7.05 | 0.00 | - | 3 | 4 | 65.04% |
| TNA240607C00035000 | 2024-05-13 3:55PM EDT | 35.00 | 4.50 | 6.20 | 6.30 | 0.00 | - | 7 | 24 | 56.84% |
| TNA240607C00035500 | 2024-05-14 11:56AM EDT | 35.50 | 5.55 | 5.65 | 5.85 | +0.50 | +9.90% | 1 | 2 | 53.22% |
| TNA240607C00036000 | 2024-05-15 9:37AM EDT | 36.00 | 5.20 | 4.85 | 5.45 | +0.70 | +15.56% | 4 | 7 | 57.32% |
| TNA240607C00036500 | 2024-05-14 12:43PM EDT | 36.50 | 4.15 | 4.90 | 5.50 | 0.00 | - | 8 | 46 | 61.82% |
| TNA240607C00037000 | 2024-05-15 11:13AM EDT | 37.00 | 4.60 | 4.50 | 4.60 | +0.73 | +18.86% | 47 | 75 | 52.64% |
| TNA240607C00037500 | 2024-05-15 10:11AM EDT | 37.50 | 4.25 | 3.45 | 4.20 | +0.45 | +11.84% | 2 | 103 | 53.13% |
| TNA240607C00038000 | 2024-05-15 1:59PM EDT | 38.00 | 3.83 | 3.75 | 3.85 | +0.63 | +19.69% | 6 | 79 | 51.61% |
| TNA240607C00038500 | 2024-05-15 9:49AM EDT | 38.50 | 3.37 | 3.40 | 3.45 | +0.69 | +25.75% | 2 | 3 | 50.44% |
| TNA240607C00039000 | 2024-05-15 2:15PM EDT | 39.00 | 3.17 | 3.00 | 3.20 | +0.93 | +41.52% | 6 | 82 | 50.24% |
| TNA240607C00039500 | 2024-05-15 11:37AM EDT | 39.50 | 2.92 | 1.92 | 2.81 | +0.55 | +23.21% | 5 | 8 | 50.44% |
| TNA240607C00040000 | 2024-05-15 12:37PM EDT | 40.00 | 2.67 | 2.39 | 2.63 | +0.39 | +17.11% | 201 | 74 | 52.88% |
| TNA240607C00041000 | 2024-05-15 2:18PM EDT | 41.00 | 1.95 | 1.77 | 1.97 | +0.15 | +8.33% | 3 | 78 | 48.98% |
| TNA240607C00042000 | 2024-05-15 1:40PM EDT | 42.00 | 1.53 | 1.49 | 1.59 | +0.32 | +26.45% | 10 | 51 | 50.05% |
| TNA240607C00043000 | 2024-05-15 1:27PM EDT | 43.00 | 1.20 | 1.00 | 1.18 | +0.17 | +16.50% | 16 | 102 | 48.63% |
| TNA240607C00045000 | 2024-05-15 10:50AM EDT | 45.00 | 0.63 | 0.63 | 0.67 | +0.01 | +1.61% | 5 | 383 | 48.73% |
| TNA240607C00050000 | 2024-05-15 10:17AM EDT | 50.00 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 62 | 55 | 51.37% |
| TNA240607C00060000 | 2024-05-09 3:52PM EDT | 60.00 | 0.14 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 60.16% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240607P00020000 | 2024-05-03 10:12AM EDT | 20.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 148.05% |
| TNA240607P00025000 | 2024-05-10 10:51AM EDT | 25.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 2 | 17 | 105.08% |
| TNA240607P00028500 | 2024-05-13 2:00PM EDT | 28.50 | 0.15 | 0.01 | 0.30 | 0.00 | - | 2 | 26 | 85.35% |
| TNA240607P00029000 | 2024-05-09 9:55AM EDT | 29.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | 10 | 37 | 100.98% |
| TNA240607P00030000 | 2024-05-14 1:43PM EDT | 30.00 | 0.15 | 0.05 | 0.08 | 0.00 | - | 2 | 60 | 63.67% |
| TNA240607P00030500 | 2024-05-10 2:44PM EDT | 30.50 | 0.12 | 0.01 | 0.09 | -0.11 | -47.83% | 1 | 17 | 58.20% |
| TNA240607P00031000 | 2024-05-13 3:46PM EDT | 31.00 | 0.25 | 0.05 | 0.14 | 0.00 | - | 3 | 112 | 62.11% |
| TNA240607P00031500 | 2024-05-13 3:43PM EDT | 31.50 | 0.30 | 0.06 | 0.28 | 0.00 | - | 5 | 18 | 66.60% |
| TNA240607P00032000 | 2024-05-15 9:51AM EDT | 32.00 | 0.15 | 0.07 | 0.15 | -0.10 | -40.00% | 2 | 66 | 57.62% |
| TNA240607P00032500 | 2024-05-15 12:37PM EDT | 32.50 | 0.14 | 0.12 | 0.15 | -0.33 | -70.21% | 4 | 10 | 57.03% |
| TNA240607P00033000 | 2024-05-14 12:28PM EDT | 33.00 | 0.39 | 0.15 | 0.18 | 0.00 | - | 2 | 54 | 56.45% |
| TNA240607P00033500 | 2024-05-15 12:44PM EDT | 33.50 | 0.20 | 0.18 | 0.21 | -0.32 | -61.54% | 1 | 19 | 55.47% |
| TNA240607P00034000 | 2024-05-15 12:11PM EDT | 34.00 | 0.25 | 0.22 | 0.24 | -0.30 | -54.55% | 2 | 51 | 54.49% |
| TNA240607P00034500 | 2024-05-15 12:43PM EDT | 34.50 | 0.26 | 0.25 | 0.29 | -0.44 | -62.86% | 13 | 17 | 53.42% |
| TNA240607P00035000 | 2024-05-14 3:03PM EDT | 35.00 | 0.36 | 0.31 | 0.34 | -0.34 | -48.57% | 2 | 49 | 52.83% |
| TNA240607P00035500 | 2024-05-13 2:01PM EDT | 35.50 | 1.05 | 0.37 | 0.48 | 0.00 | - | 2 | 29 | 53.81% |
| TNA240607P00036000 | 2024-05-15 12:53PM EDT | 36.00 | 0.44 | 0.44 | 1.00 | -0.76 | -63.33% | 15 | 31 | 61.33% |
| TNA240607P00036500 | 2024-05-14 12:33PM EDT | 36.50 | 1.09 | 0.52 | 0.57 | 0.00 | - | 2 | 16 | 50.98% |
| TNA240607P00037000 | 2024-05-14 3:19PM EDT | 37.00 | 1.20 | 0.62 | 0.65 | 0.00 | - | 7 | 34 | 50.15% |
| TNA240607P00037500 | 2024-05-15 12:52PM EDT | 37.50 | 0.71 | 0.71 | 0.82 | -0.70 | -49.65% | 10 | 19 | 50.20% |
| TNA240607P00038000 | 2024-05-15 12:45PM EDT | 38.00 | 1.44 | 0.85 | 0.88 | -0.62 | -30.10% | 8 | 15 | 49.27% |
| TNA240607P00038500 | 2024-05-15 9:44AM EDT | 38.50 | 1.03 | 0.99 | 1.17 | -0.84 | -44.92% | 2 | 12 | 50.34% |
| TNA240607P00039000 | 2024-05-15 12:02PM EDT | 39.00 | 1.21 | 1.15 | 1.34 | -0.98 | -44.75% | 25 | 15 | 52.34% |
| TNA240607P00040000 | 2024-05-15 1:15PM EDT | 40.00 | 1.50 | 1.54 | 1.58 | -1.15 | -43.40% | 16 | 52 | 47.71% |
| TNA240607P00041000 | 2024-05-15 9:32AM EDT | 41.00 | 2.04 | 2.01 | 2.05 | -4.49 | -68.76% | 1 | 5 | 47.07% |
| TNA240607P00042000 | 2024-04-30 10:29AM EDT | 42.00 | 7.37 | 2.39 | 2.61 | 0.00 | - | - | 1 | 46.68% |
| TNA240607P00043000 | 2024-05-13 10:49AM EDT | 43.00 | 4.62 | 2.96 | 3.25 | 0.00 | - | 10 | 5 | 46.34% |
© 2024 Yahoo. All rights reserved.