Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240712C00025000 | 2024-07-03 9:52AM EDT | 25.00 | 11.26 | 9.35 | 13.30 | +0.34 | +3.11% | 1 | 0 | 162.11% |
| TNA240712C00030000 | 2024-06-24 2:40PM EDT | 30.00 | 6.54 | 4.25 | 7.90 | 0.00 | - | 13 | 0 | 203.52% |
| TNA240712C00031000 | 2024-07-01 10:20AM EDT | 31.00 | 5.68 | 4.35 | 7.30 | 0.00 | - | 3 | 0 | 120.31% |
| TNA240712C00031500 | 2024-06-26 9:36AM EDT | 31.50 | 4.83 | 4.25 | 6.75 | +0.98 | +25.45% | 1 | 0 | 123.24% |
| TNA240712C00032000 | 2024-07-02 3:58PM EDT | 32.00 | 4.30 | 4.00 | 6.30 | 0.00 | - | 3 | 123 | 123.63% |
| TNA240712C00032500 | 2024-07-03 9:54AM EDT | 32.50 | 4.15 | 3.60 | 3.95 | +0.67 | +19.25% | 1 | 0 | 58.79% |
| TNA240712C00033000 | 2024-07-03 12:52PM EDT | 33.00 | 3.33 | 3.15 | 3.85 | +0.09 | +2.78% | 16 | 0 | 68.85% |
| TNA240712C00033500 | 2024-07-01 3:16PM EDT | 33.50 | 2.76 | 2.75 | 2.91 | 0.00 | - | 1 | 5 | 50.39% |
| TNA240712C00034000 | 2024-07-03 12:44PM EDT | 34.00 | 2.57 | 2.42 | 2.54 | +0.10 | +4.05% | 26 | 0 | 53.03% |
| TNA240712C00034500 | 2024-07-03 12:39PM EDT | 34.50 | 2.20 | 2.05 | 2.32 | -0.02 | -0.90% | 21 | 0 | 56.35% |
| TNA240712C00035000 | 2024-07-03 12:59PM EDT | 35.00 | 1.78 | 1.72 | 1.80 | -0.09 | -4.81% | 1,333 | 0 | 51.56% |
| TNA240712C00035500 | 2024-07-03 12:53PM EDT | 35.50 | 1.54 | 1.41 | 1.48 | +0.04 | +2.67% | 58 | 0 | 50.78% |
| TNA240712C00036000 | 2024-07-03 12:59PM EDT | 36.00 | 1.17 | 1.14 | 1.21 | -0.05 | -4.10% | 637 | 0 | 50.49% |
| TNA240712C00036500 | 2024-07-03 12:52PM EDT | 36.50 | 1.03 | 0.91 | 0.97 | +0.03 | +3.00% | 209 | 660 | 50.29% |
| TNA240712C00037000 | 2024-07-03 12:58PM EDT | 37.00 | 0.75 | 0.72 | 0.76 | -0.09 | -10.71% | 618 | 0 | 50.10% |
| TNA240712C00037500 | 2024-07-03 12:58PM EDT | 37.50 | 0.58 | 0.54 | 0.59 | -0.07 | -10.77% | 627 | 0 | 50.68% |
| TNA240712C00038000 | 2024-07-03 12:58PM EDT | 38.00 | 0.44 | 0.41 | 0.45 | -0.06 | -12.00% | 763 | 0 | 50.49% |
| TNA240712C00038500 | 2024-07-03 12:52PM EDT | 38.50 | 0.33 | 0.30 | 0.33 | -0.03 | -8.33% | 216 | 1,742 | 49.81% |
| TNA240712C00039000 | 2024-07-03 12:45PM EDT | 39.00 | 0.23 | 0.22 | 0.25 | -0.06 | -20.69% | 448 | 1,204 | 50.20% |
| TNA240712C00039500 | 2024-07-03 12:34PM EDT | 39.50 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 647 | 450 | 49.81% |
| TNA240712C00040000 | 2024-07-03 12:39PM EDT | 40.00 | 0.14 | 0.12 | 0.13 | -0.02 | -12.50% | 795 | 0 | 50.00% |
| TNA240712C00040500 | 2024-07-03 12:03PM EDT | 40.50 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 8 | 0 | 50.20% |
| TNA240712C00041000 | 2024-07-03 11:53AM EDT | 41.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 13 | 0 | 51.56% |
| TNA240712C00041500 | 2024-07-03 11:45AM EDT | 41.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 13 | 0 | 53.52% |
| TNA240712C00042000 | 2024-07-03 12:13PM EDT | 42.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 250 | 0 | 56.25% |
| TNA240712C00042500 | 2024-07-03 12:39PM EDT | 42.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 350 | 21 | 57.81% |
| TNA240712C00043000 | 2024-07-02 9:55AM EDT | 43.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 3 | 88 | 66.02% |
| TNA240712C00043500 | 2024-06-28 11:01AM EDT | 43.50 | 0.11 | 0.02 | 1.49 | 0.00 | - | 22 | 0 | 128.22% |
| TNA240712C00044000 | 2024-07-01 3:57PM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 22 | 43 | 67.58% |
| TNA240712C00045000 | 2024-07-01 3:23PM EDT | 45.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 44 | 0 | 88.28% |
| TNA240712C00046000 | 2024-06-26 3:18PM EDT | 46.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 0 | 170.31% |
| TNA240712C00050000 | 2024-07-03 9:30AM EDT | 50.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 9 | 0 | 200.88% |
| TNA240712C00060000 | 2024-06-28 12:29PM EDT | 60.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 164.45% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240712P00020000 | 2024-06-27 1:55PM EDT | 20.00 | 0.04 | 0.00 | 1.64 | 0.00 | - | 17 | 0 | 324.61% |
| TNA240712P00025000 | 2024-07-02 9:57AM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 126.56% |
| TNA240712P00028000 | 2024-06-27 3:49PM EDT | 28.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | - | 0 | 146.68% |
| TNA240712P00029000 | 2024-07-01 2:05PM EDT | 29.00 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 3 | 0 | 79.30% |
| TNA240712P00029500 | 2024-06-28 3:32PM EDT | 29.50 | 0.24 | 0.01 | 2.16 | 0.00 | - | 1 | 0 | 166.99% |
| TNA240712P00030000 | 2024-07-03 12:39PM EDT | 30.00 | 0.08 | 0.01 | 0.22 | +0.02 | +33.33% | 607 | 330 | 77.73% |
| TNA240712P00030500 | 2024-07-01 3:24PM EDT | 30.50 | 0.09 | 0.02 | 0.77 | 0.00 | - | 17 | 0 | 101.37% |
| TNA240712P00031000 | 2024-07-03 12:48PM EDT | 31.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 19 | 422 | 59.77% |
| TNA240712P00031500 | 2024-07-03 12:54PM EDT | 31.50 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 139 | 176 | 56.25% |
| TNA240712P00032000 | 2024-07-03 12:15PM EDT | 32.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 271 | 562 | 54.88% |
| TNA240712P00032500 | 2024-07-03 12:36PM EDT | 32.50 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 400 | 0 | 53.13% |
| TNA240712P00033000 | 2024-07-03 12:59PM EDT | 33.00 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 78 | 0 | 52.15% |
| TNA240712P00033500 | 2024-07-03 12:50PM EDT | 33.50 | 0.26 | 0.27 | 0.29 | -0.07 | -21.21% | 260 | 0 | 51.86% |
| TNA240712P00034000 | 2024-07-03 12:39PM EDT | 34.00 | 0.37 | 0.35 | 0.39 | -0.04 | -9.76% | 141 | 1,382 | 50.68% |
| TNA240712P00034500 | 2024-07-03 12:52PM EDT | 34.50 | 0.47 | 0.49 | 0.52 | -0.09 | -16.07% | 220 | 0 | 50.68% |
| TNA240712P00035000 | 2024-07-03 12:59PM EDT | 35.00 | 0.67 | 0.63 | 0.68 | -0.01 | -1.47% | 927 | 0 | 51.07% |
| TNA240712P00035500 | 2024-07-03 12:56PM EDT | 35.50 | 0.85 | 0.85 | 0.88 | -0.07 | -7.61% | 293 | 0 | 50.29% |
| TNA240712P00036000 | 2024-07-03 12:53PM EDT | 36.00 | 1.01 | 1.07 | 1.12 | -0.12 | -10.62% | 273 | 0 | 50.10% |
| TNA240712P00036500 | 2024-07-03 12:42PM EDT | 36.50 | 1.29 | 1.14 | 1.40 | -0.14 | -9.79% | 80 | 187 | 51.56% |
| TNA240712P00037000 | 2024-07-03 12:32PM EDT | 37.00 | 1.57 | 1.63 | 1.72 | -0.08 | -4.85% | 296 | 121 | 50.29% |
| TNA240712P00037500 | 2024-07-03 12:59PM EDT | 37.50 | 2.00 | 1.77 | 2.19 | -0.04 | -1.96% | 360 | 0 | 58.89% |
| TNA240712P00038000 | 2024-07-03 12:47PM EDT | 38.00 | 2.35 | 2.27 | 2.50 | -0.07 | -2.89% | 7 | 0 | 50.78% |
| TNA240712P00038500 | 2024-07-01 10:00AM EDT | 38.50 | 2.39 | 2.50 | 2.80 | 0.00 | - | 3 | 0 | 52.15% |
| TNA240712P00039000 | 2024-07-03 12:28PM EDT | 39.00 | 3.00 | 3.05 | 3.60 | -0.35 | -10.45% | 32 | 0 | 59.47% |
| TNA240712P00039500 | 2024-07-01 11:44AM EDT | 39.50 | 4.15 | 3.45 | 4.05 | 0.00 | - | 4 | 0 | 60.16% |
| TNA240712P00040000 | 2024-07-01 1:52PM EDT | 40.00 | 3.50 | 3.70 | 5.85 | -0.89 | -20.27% | 31 | 124 | 96.48% |
| TNA240712P00040500 | 2024-06-27 2:55PM EDT | 40.50 | 4.80 | 4.30 | 4.85 | 0.00 | - | - | 0 | 55.86% |
| TNA240712P00041000 | 2024-07-03 10:04AM EDT | 41.00 | 4.65 | 3.90 | 6.65 | -0.40 | -7.92% | 10 | 0 | 76.95% |
| TNA240712P00042000 | 2024-06-25 2:12PM EDT | 42.00 | 6.60 | 3.85 | 7.90 | 0.00 | - | - | 0 | 176.76% |
| TNA240712P00043000 | 2024-06-12 11:15AM EDT | 43.00 | 5.15 | 4.95 | 8.80 | 0.00 | - | - | 0 | 183.40% |
| TNA240712P00045000 | 2024-06-06 11:05AM EDT | 45.00 | 8.02 | 7.10 | 10.65 | 0.00 | - | - | 0 | 196.78% |
© 2024 Yahoo. All rights reserved.