Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240705C00030000 | 2024-06-21 3:48PM EDT | 30.00 | 5.40 | 4.00 | 7.45 | +0.02 | +0.37% | 20 | 191 | 60.16% |
| TNA240705C00031000 | 2024-06-20 11:42AM EDT | 31.00 | 5.27 | 4.45 | 6.50 | 0.00 | - | 3 | 23 | 97.85% |
| TNA240705C00032000 | 2024-06-21 12:58PM EDT | 32.00 | 3.58 | 2.94 | 3.90 | -0.24 | -6.28% | 5 | 5 | 54.49% |
| TNA240705C00033000 | 2024-06-21 2:08PM EDT | 33.00 | 2.81 | 2.88 | 3.50 | +0.02 | +0.72% | 14 | 30 | 58.11% |
| TNA240705C00033500 | 2024-06-20 10:24AM EDT | 33.50 | 3.22 | 2.30 | 2.76 | 0.00 | - | 1 | 5 | 54.79% |
| TNA240705C00034000 | 2024-06-21 2:58PM EDT | 34.00 | 2.00 | 2.17 | 2.30 | -0.42 | -17.36% | 14 | 49 | 49.76% |
| TNA240705C00034500 | 2024-06-20 9:32AM EDT | 34.50 | 1.81 | 1.84 | 2.03 | 0.00 | - | 7 | 5 | 51.56% |
| TNA240705C00035000 | 2024-06-21 3:53PM EDT | 35.00 | 1.58 | 1.57 | 1.79 | +0.02 | +1.28% | 27 | 417 | 53.32% |
| TNA240705C00035500 | 2024-06-21 3:05PM EDT | 35.50 | 1.22 | 1.11 | 1.57 | -0.15 | -10.95% | 53 | 139 | 54.74% |
| TNA240705C00036000 | 2024-06-21 3:50PM EDT | 36.00 | 1.09 | 0.68 | 1.21 | +0.02 | +1.87% | 51 | 285 | 50.10% |
| TNA240705C00036500 | 2024-06-21 3:56PM EDT | 36.50 | 0.87 | 0.87 | 0.98 | -0.06 | -6.45% | 53 | 63 | 49.12% |
| TNA240705C00037000 | 2024-06-21 3:58PM EDT | 37.00 | 0.69 | 0.69 | 0.86 | -0.17 | -19.77% | 147 | 235 | 51.27% |
| TNA240705C00037500 | 2024-06-21 3:59PM EDT | 37.50 | 0.56 | 0.36 | 0.72 | -0.07 | -11.11% | 291 | 81 | 51.86% |
| TNA240705C00038000 | 2024-06-21 3:59PM EDT | 38.00 | 0.43 | 0.43 | 0.49 | -0.12 | -21.82% | 261 | 234 | 47.61% |
| TNA240705C00038500 | 2024-06-21 1:48PM EDT | 38.50 | 0.30 | 0.31 | 0.38 | -0.11 | -26.83% | 16 | 110 | 47.27% |
| TNA240705C00039000 | 2024-06-21 3:17PM EDT | 39.00 | 0.26 | 0.05 | 0.30 | -0.03 | -10.34% | 23 | 254 | 47.56% |
| TNA240705C00039500 | 2024-06-20 3:08PM EDT | 39.50 | 0.25 | 0.18 | 0.22 | 0.00 | - | 61 | 137 | 46.78% |
| TNA240705C00040000 | 2024-06-21 3:52PM EDT | 40.00 | 0.14 | 0.14 | 0.17 | -0.06 | -30.00% | 90 | 277 | 47.07% |
| TNA240705C00040500 | 2024-06-21 3:37PM EDT | 40.50 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 8 | 94 | 47.27% |
| TNA240705C00041000 | 2024-06-21 10:19AM EDT | 41.00 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 5 | 89 | 48.63% |
| TNA240705C00041500 | 2024-06-21 11:06AM EDT | 41.50 | 0.06 | 0.06 | 0.17 | -0.06 | -50.00% | 2 | 27 | 52.15% |
| TNA240705C00042000 | 2024-06-21 2:26PM EDT | 42.00 | 0.06 | 0.00 | 0.26 | -0.05 | -45.45% | 25 | 56 | 56.84% |
| TNA240705C00042500 | 2024-06-12 1:53PM EDT | 42.50 | 0.75 | 0.04 | 0.25 | 0.00 | - | 90 | 99 | 61.33% |
| TNA240705C00043000 | 2024-06-18 11:15AM EDT | 43.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 30 | 103 | 53.91% |
| TNA240705C00043500 | 2024-06-18 12:29PM EDT | 43.50 | 0.13 | 0.00 | 0.24 | 0.00 | - | 103 | 120 | 64.65% |
| TNA240705C00044000 | 2024-06-21 9:46AM EDT | 44.00 | 0.05 | 0.01 | 0.23 | -0.03 | -37.50% | 1 | 27 | 67.38% |
| TNA240705C00044500 | 2024-06-13 9:57AM EDT | 44.50 | 0.15 | 0.01 | 0.23 | 0.00 | - | 3 | 12 | 70.12% |
| TNA240705C00045000 | 2024-06-21 10:21AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | +0.03 | +150.00% | 7 | 134 | 85.94% |
| TNA240705C00050000 | 2024-06-13 9:45AM EDT | 50.00 | 0.05 | 0.00 | 2.07 | 0.00 | - | 30 | 61 | 165.72% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240705P00025000 | 2024-06-21 11:44AM EDT | 25.00 | 0.09 | 0.00 | 0.30 | +0.01 | +12.50% | 20 | 54 | 112.50% |
| TNA240705P00029000 | 2024-06-21 1:45PM EDT | 29.00 | 0.09 | 0.03 | 0.15 | -0.03 | -25.00% | 153 | 256 | 64.65% |
| TNA240705P00030000 | 2024-06-21 3:20PM EDT | 30.00 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 61 | 140 | 57.81% |
| TNA240705P00031000 | 2024-06-21 3:51PM EDT | 31.00 | 0.18 | 0.15 | 0.18 | -0.08 | -30.77% | 221 | 226 | 54.69% |
| TNA240705P00032000 | 2024-06-21 3:10PM EDT | 32.00 | 0.31 | 0.26 | 0.39 | -0.12 | -27.91% | 27 | 154 | 56.06% |
| TNA240705P00033000 | 2024-06-21 3:41PM EDT | 33.00 | 0.50 | 0.44 | 0.49 | -0.15 | -23.08% | 92 | 529 | 52.15% |
| TNA240705P00033500 | 2024-06-21 3:47PM EDT | 33.50 | 0.64 | 0.42 | 0.60 | -0.08 | -11.11% | 92 | 62 | 52.15% |
| TNA240705P00034000 | 2024-06-21 3:57PM EDT | 34.00 | 0.75 | 0.54 | 0.80 | -0.19 | -20.21% | 52 | 204 | 53.81% |
| TNA240705P00034500 | 2024-06-21 3:46PM EDT | 34.50 | 0.96 | 0.74 | 0.98 | -0.11 | -10.28% | 31 | 111 | 53.52% |
| TNA240705P00035000 | 2024-06-21 3:59PM EDT | 35.00 | 1.11 | 0.96 | 1.16 | -0.11 | -9.02% | 68 | 197 | 52.25% |
| TNA240705P00035500 | 2024-06-21 9:30AM EDT | 35.50 | 1.66 | 1.16 | 1.49 | +0.12 | +7.79% | 1 | 49 | 55.47% |
| TNA240705P00036000 | 2024-06-21 3:51PM EDT | 36.00 | 1.96 | 1.43 | 1.70 | +0.23 | +13.29% | 88 | 92 | 53.32% |
| TNA240705P00036500 | 2024-06-21 3:32PM EDT | 36.50 | 2.00 | 1.81 | 2.02 | -0.68 | -25.37% | 10 | 83 | 50.44% |
| TNA240705P00037000 | 2024-06-21 3:52PM EDT | 37.00 | 2.30 | 1.86 | 2.57 | +0.19 | +9.00% | 8 | 175 | 62.89% |
| TNA240705P00037500 | 2024-06-21 3:52PM EDT | 37.50 | 2.67 | 2.32 | 2.77 | -0.07 | -2.55% | 2 | 10 | 57.81% |
| TNA240705P00038000 | 2024-06-20 10:36AM EDT | 38.00 | 2.63 | 2.80 | 3.30 | 0.00 | - | 32 | 240 | 54.49% |
| TNA240705P00038500 | 2024-06-21 3:31PM EDT | 38.50 | 4.22 | 2.88 | 3.60 | +1.10 | +35.26% | 1 | 21 | 61.82% |
| TNA240705P00039000 | 2024-06-20 10:42AM EDT | 39.00 | 3.65 | 3.60 | 4.15 | 0.00 | - | 2 | 21 | 56.54% |
| TNA240705P00039500 | 2024-06-21 2:20PM EDT | 39.50 | 4.40 | 3.85 | 5.20 | +0.50 | +12.82% | 1 | 21 | 68.26% |
| TNA240705P00040000 | 2024-06-21 3:18PM EDT | 40.00 | 4.85 | 3.55 | 5.80 | +0.55 | +12.79% | 11 | 92 | 54.10% |
| TNA240705P00041500 | 2024-05-24 9:43AM EDT | 41.50 | 4.12 | 4.20 | 8.05 | 0.00 | - | 5 | 5 | 61.72% |
| TNA240705P00042000 | 2024-06-12 3:24PM EDT | 42.00 | 4.75 | 5.00 | 8.70 | 0.00 | - | - | 20 | 79.88% |
© 2024 Yahoo. All rights reserved.