Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621C00020000 | 2024-05-14 12:10PM EDT | 20.00 | 19.60 | 18.85 | 21.15 | 0.00 | - | 10 | 6 | 208.69% |
| TNA240621C00025000 | 2024-05-17 2:34PM EDT | 25.00 | 15.73 | 14.45 | 16.30 | 0.00 | - | 5 | 52 | 106.84% |
| TNA240621C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 14.27 | 13.15 | 15.00 | 0.00 | - | 2 | 8 | 137.01% |
| TNA240621C00027000 | 2024-05-07 11:19AM EDT | 27.00 | 12.63 | 12.35 | 14.30 | 0.00 | - | 36 | 55 | 88.09% |
| TNA240621C00028000 | 2024-05-14 1:23PM EDT | 28.00 | 11.60 | 11.45 | 13.25 | 0.00 | - | 15 | 59 | 83.40% |
| TNA240621C00029000 | 2024-04-26 9:52AM EDT | 29.00 | 7.40 | 10.00 | 12.40 | 0.00 | - | 1 | 4 | 63.28% |
| TNA240621C00030000 | 2024-05-20 11:09AM EDT | 30.00 | 11.44 | 9.55 | 10.60 | 0.00 | - | 32 | 318 | 84.57% |
| TNA240621C00031000 | 2024-05-20 11:30AM EDT | 31.00 | 10.40 | 8.85 | 9.65 | 0.00 | - | 2 | 110 | 56.74% |
| TNA240621C00032000 | 2024-05-20 11:35AM EDT | 32.00 | 9.50 | 8.10 | 8.85 | 0.00 | - | 3 | 51 | 64.45% |
| TNA240621C00033000 | 2024-05-20 10:32AM EDT | 33.00 | 7.90 | 7.20 | 7.60 | 0.00 | - | 5 | 282 | 54.20% |
| TNA240621C00034000 | 2024-05-20 12:39PM EDT | 34.00 | 7.57 | 5.50 | 7.05 | 0.00 | - | 3 | 20 | 71.97% |
| TNA240621C00035000 | 2024-05-21 2:26PM EDT | 35.00 | 6.05 | 5.75 | 5.85 | 0.00 | - | 13 | 241 | 56.25% |
| TNA240621C00036000 | 2024-05-21 2:28PM EDT | 36.00 | 5.20 | 4.95 | 5.00 | 0.00 | - | 6 | 240 | 54.00% |
| TNA240621C00037000 | 2024-05-22 10:23AM EDT | 37.00 | 4.22 | 4.20 | 4.25 | -0.05 | -1.17% | 10 | 204 | 52.69% |
| TNA240621C00038000 | 2024-05-22 9:32AM EDT | 38.00 | 3.35 | 3.45 | 3.55 | -0.45 | -11.84% | 15 | 538 | 50.68% |
| TNA240621C00039000 | 2024-05-22 10:17AM EDT | 39.00 | 2.80 | 2.86 | 2.93 | -0.30 | -9.68% | 42 | 1,581 | 50.15% |
| TNA240621C00040000 | 2024-05-22 10:19AM EDT | 40.00 | 2.23 | 2.23 | 2.38 | -0.32 | -12.55% | 14 | 1,113 | 50.07% |
| TNA240621C00041000 | 2024-05-22 9:42AM EDT | 41.00 | 1.92 | 1.82 | 1.87 | -0.11 | -5.42% | 22 | 554 | 48.63% |
| TNA240621C00042000 | 2024-05-22 10:17AM EDT | 42.00 | 1.39 | 1.44 | 1.49 | -0.25 | -15.24% | 17 | 383 | 48.58% |
| TNA240621C00043000 | 2024-05-21 3:55PM EDT | 43.00 | 1.30 | 1.11 | 1.13 | 0.00 | - | 21 | 198 | 47.56% |
| TNA240621C00044000 | 2024-05-21 3:58PM EDT | 44.00 | 0.99 | 0.85 | 0.88 | 0.00 | - | 65 | 528 | 47.71% |
| TNA240621C00045000 | 2024-05-22 10:16AM EDT | 45.00 | 0.65 | 0.65 | 0.67 | -0.08 | -10.96% | 2 | 1,306 | 47.61% |
| TNA240621C00050000 | 2024-05-21 2:52PM EDT | 50.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 5 | 107 | 50.29% |
| TNA240621C00055000 | 2024-05-21 2:46PM EDT | 55.00 | 0.09 | 0.01 | 0.00 | 0.00 | - | 23 | 33 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621P00020000 | 2024-05-21 12:25PM EDT | 20.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 131 | 112.50% |
| TNA240621P00024000 | 2024-05-21 2:51PM EDT | 24.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 6 | 225 | 101.17% |
| TNA240621P00025000 | 2024-05-20 10:04AM EDT | 25.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 5 | 77 | 89.65% |
| TNA240621P00026000 | 2024-05-21 9:53AM EDT | 26.00 | 0.24 | 0.01 | 0.39 | 0.00 | - | 3 | 65 | 92.77% |
| TNA240621P00027000 | 2024-05-08 12:14PM EDT | 27.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 10 | 91 | 99.80% |
| TNA240621P00028000 | 2024-05-20 11:54AM EDT | 28.00 | 0.10 | 0.04 | 0.75 | 0.00 | - | 16 | 64 | 93.36% |
| TNA240621P00029000 | 2024-05-21 2:50PM EDT | 29.00 | 0.08 | 0.10 | 0.24 | 0.00 | - | 246 | 367 | 70.41% |
| TNA240621P00030000 | 2024-05-21 2:52PM EDT | 30.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 445 | 811 | 59.77% |
| TNA240621P00031000 | 2024-05-21 2:48PM EDT | 31.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 218 | 362 | 59.86% |
| TNA240621P00032000 | 2024-05-22 10:01AM EDT | 32.00 | 0.24 | 0.24 | 0.25 | 0.00 | - | 15 | 329 | 57.42% |
| TNA240621P00033000 | 2024-05-21 3:59PM EDT | 33.00 | 0.33 | 0.32 | 0.34 | 0.00 | - | 98 | 1,720 | 55.66% |
| TNA240621P00034000 | 2024-05-22 10:24AM EDT | 34.00 | 0.43 | 0.42 | 0.44 | +0.02 | +4.88% | 9 | 340 | 53.61% |
| TNA240621P00035000 | 2024-05-22 10:19AM EDT | 35.00 | 0.60 | 0.56 | 0.59 | +0.06 | +11.11% | 5 | 450 | 52.15% |
| TNA240621P00036000 | 2024-05-22 10:23AM EDT | 36.00 | 0.76 | 0.74 | 0.78 | +0.01 | +1.33% | 18 | 204 | 50.68% |
| TNA240621P00037000 | 2024-05-22 10:19AM EDT | 37.00 | 1.05 | 0.99 | 1.01 | +0.09 | +9.37% | 151 | 324 | 49.71% |
| TNA240621P00038000 | 2024-05-22 9:43AM EDT | 38.00 | 1.22 | 1.28 | 1.30 | +0.01 | +0.83% | 9 | 376 | 48.34% |
| TNA240621P00039000 | 2024-05-21 2:37PM EDT | 39.00 | 1.59 | 1.64 | 1.67 | 0.00 | - | 6 | 141 | 47.36% |
| TNA240621P00040000 | 2024-05-21 3:44PM EDT | 40.00 | 2.02 | 2.04 | 2.21 | 0.00 | - | 37 | 248 | 48.58% |
| TNA240621P00041000 | 2024-05-22 9:59AM EDT | 41.00 | 2.60 | 2.44 | 2.69 | +0.07 | +2.77% | 1 | 52 | 46.92% |
| TNA240621P00042000 | 2024-05-21 9:39AM EDT | 42.00 | 3.26 | 2.84 | 3.55 | +0.06 | +1.87% | 4 | 41 | 52.15% |
| TNA240621P00043000 | 2024-05-07 9:34AM EDT | 43.00 | 5.50 | 3.80 | 4.00 | 0.00 | - | 7 | 7 | 46.83% |
| TNA240621P00044000 | 2024-05-20 11:00AM EDT | 44.00 | 4.30 | 4.55 | 4.70 | 0.00 | - | 1 | 2 | 45.65% |
| TNA240621P00045000 | 2024-04-29 1:10PM EDT | 45.00 | 9.18 | 5.40 | 6.10 | 0.00 | - | 1 | 6 | 52.64% |
| TNA240621P00050000 | 2024-05-09 2:41PM EDT | 50.00 | 11.30 | 9.65 | 10.50 | 0.00 | - | 4 | 7 | 68.36% |
© 2024 Yahoo. All rights reserved.