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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240726C00030000 | 2024-07-01 9:46AM EDT | 30.00 | 6.96 | 5.10 | 6.75 | 0.00 | - | 124 | 185 | 81.84% |
| TNA240726C00031000 | 2024-06-28 10:57AM EDT | 31.00 | 6.40 | 5.30 | 6.45 | 0.00 | - | 51 | 0 | 77.34% |
| TNA240726C00032000 | 2024-06-24 2:07PM EDT | 32.00 | 4.85 | 4.20 | 4.85 | 0.00 | - | 4 | 0 | 53.03% |
| TNA240726C00033000 | 2024-06-25 10:05AM EDT | 33.00 | 4.40 | 3.05 | 3.80 | 0.00 | - | 2 | 0 | 54.39% |
| TNA240726C00033500 | 2024-07-02 10:14AM EDT | 33.50 | 3.46 | 3.05 | 3.40 | 0.00 | - | 5 | 6 | 52.73% |
| TNA240726C00034000 | 2024-07-03 12:58PM EDT | 34.00 | 3.00 | 2.82 | 3.10 | +0.20 | +7.14% | 1 | 0 | 53.81% |
| TNA240726C00034500 | 2024-06-27 12:58PM EDT | 34.50 | 2.80 | 2.42 | 4.75 | 0.00 | - | 2 | 0 | 77.34% |
| TNA240726C00035000 | 2024-07-03 12:58PM EDT | 35.00 | 2.39 | 2.17 | 4.45 | +0.09 | +3.91% | 2 | 0 | 77.15% |
| TNA240726C00035500 | 2024-07-03 12:52PM EDT | 35.50 | 2.12 | 1.98 | 2.07 | +0.02 | +0.95% | 12 | 0 | 49.41% |
| TNA240726C00036000 | 2024-07-03 10:33AM EDT | 36.00 | 2.20 | 1.68 | 1.99 | +0.52 | +30.95% | 3 | 0 | 54.20% |
| TNA240726C00036500 | 2024-07-03 10:00AM EDT | 36.50 | 1.70 | 1.47 | 1.75 | +0.12 | +7.59% | 2 | 0 | 50.05% |
| TNA240726C00037000 | 2024-07-03 12:59PM EDT | 37.00 | 1.32 | 1.20 | 1.34 | +0.01 | +0.76% | 162 | 319 | 48.29% |
| TNA240726C00037500 | 2024-07-03 11:10AM EDT | 37.50 | 1.16 | 0.95 | 1.18 | -0.01 | -0.85% | 141 | 0 | 49.02% |
| TNA240726C00038000 | 2024-07-03 12:08PM EDT | 38.00 | 1.05 | 0.89 | 1.09 | +0.07 | +7.14% | 7 | 0 | 51.32% |
| TNA240726C00038500 | 2024-07-03 10:51AM EDT | 38.50 | 0.96 | 0.25 | 0.89 | +0.11 | +12.94% | 73 | 24 | 49.81% |
| TNA240726C00039000 | 2024-07-03 11:20AM EDT | 39.00 | 0.73 | 0.66 | 0.93 | +0.03 | +4.29% | 2 | 0 | 50.98% |
| TNA240726C00039500 | 2024-07-03 10:50AM EDT | 39.50 | 0.74 | 0.55 | 0.58 | +0.24 | +48.00% | 2 | 85 | 47.56% |
| TNA240726C00040000 | 2024-07-03 12:55PM EDT | 40.00 | 0.50 | 0.46 | 0.49 | +0.02 | +4.17% | 22 | 0 | 47.80% |
| TNA240726C00040500 | 2024-07-03 10:29AM EDT | 40.50 | 0.52 | 0.38 | 0.41 | +0.19 | +57.58% | 5 | 0 | 47.90% |
| TNA240726C00041000 | 2024-07-03 10:41AM EDT | 41.00 | 0.39 | 0.31 | 0.34 | +0.07 | +21.88% | 2 | 74 | 47.95% |
| TNA240726C00041500 | 2024-07-01 10:03AM EDT | 41.50 | 0.42 | 0.26 | 0.29 | 0.00 | - | 1 | 23 | 48.44% |
| TNA240726C00042000 | 2024-07-03 10:11AM EDT | 42.00 | 0.30 | 0.22 | 0.24 | +0.07 | +30.43% | 2 | 0 | 48.54% |
| TNA240726C00042500 | 2024-07-02 11:36AM EDT | 42.50 | 0.20 | 0.18 | 0.20 | 0.00 | - | 21 | 27 | 48.73% |
| TNA240726C00043000 | 2024-06-28 9:59AM EDT | 43.00 | 0.32 | 0.15 | 0.18 | 0.00 | - | 2 | 11 | 50.00% |
| TNA240726C00043500 | 2024-07-03 11:14AM EDT | 43.50 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 6 | 17 | 50.20% |
| TNA240726C00044000 | 2024-07-03 11:13AM EDT | 44.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 8 | 0 | 50.00% |
| TNA240726C00045000 | 2024-07-02 1:26PM EDT | 45.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 0 | 51.17% |
| TNA240726C00050000 | 2024-06-13 12:13PM EDT | 50.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 10 | 0 | 127.25% |
| TNA240726C00055000 | 2024-06-12 10:39AM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 4 | 103.32% |
| TNA240726C00060000 | 2024-06-28 2:06PM EDT | 60.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 151.07% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240726P00025000 | 2024-07-02 11:55AM EDT | 25.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 6 | 0 | 86.33% |
| TNA240726P00029000 | 2024-07-02 3:40PM EDT | 29.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 20 | 0 | 57.23% |
| TNA240726P00030000 | 2024-07-03 12:22PM EDT | 30.00 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 15 | 0 | 54.49% |
| TNA240726P00031000 | 2024-07-03 10:30AM EDT | 31.00 | 0.23 | 0.26 | 0.28 | -0.08 | -25.81% | 11 | 131 | 52.34% |
| TNA240726P00032000 | 2024-07-03 12:51PM EDT | 32.00 | 0.40 | 0.39 | 0.42 | -0.03 | -6.98% | 8 | 0 | 50.78% |
| TNA240726P00032500 | 2024-07-03 11:35AM EDT | 32.50 | 0.48 | 0.27 | 0.61 | -0.04 | -7.69% | 9 | 0 | 54.88% |
| TNA240726P00033000 | 2024-07-03 12:46PM EDT | 33.00 | 0.59 | 0.58 | 0.60 | -0.05 | -7.81% | 5 | 0 | 49.66% |
| TNA240726P00033500 | 2024-07-03 12:56PM EDT | 33.50 | 0.70 | 0.59 | 0.88 | -0.06 | -7.89% | 25 | 82 | 54.44% |
| TNA240726P00034000 | 2024-07-03 12:50PM EDT | 34.00 | 0.83 | 0.73 | 0.88 | -0.13 | -13.54% | 7 | 0 | 49.07% |
| TNA240726P00034500 | 2024-07-03 12:16PM EDT | 34.50 | 0.96 | 0.99 | 1.26 | -0.08 | -7.69% | 13 | 94 | 51.07% |
| TNA240726P00035000 | 2024-07-03 12:16PM EDT | 35.00 | 1.13 | 1.17 | 1.20 | -0.11 | -8.87% | 57 | 97 | 47.27% |
| TNA240726P00035500 | 2024-07-03 9:39AM EDT | 35.50 | 1.39 | 1.38 | 1.47 | -0.13 | -8.55% | 2 | 36 | 48.58% |
| TNA240726P00036000 | 2024-07-03 10:56AM EDT | 36.00 | 1.50 | 1.61 | 1.69 | -0.18 | -10.71% | 6 | 0 | 47.85% |
| TNA240726P00036500 | 2024-07-01 10:10AM EDT | 36.50 | 2.00 | 1.86 | 2.06 | 0.00 | - | 10 | 3 | 50.59% |
| TNA240726P00037000 | 2024-07-01 9:39AM EDT | 37.00 | 2.24 | 2.14 | 2.26 | +0.27 | +13.71% | 1 | 0 | 48.05% |
| TNA240726P00037500 | 2024-07-02 3:53PM EDT | 37.50 | 2.53 | 2.45 | 2.63 | 0.00 | - | 2 | 23 | 49.61% |
| TNA240726P00038000 | 2024-07-02 2:28PM EDT | 38.00 | 2.89 | 2.59 | 2.90 | 0.00 | - | 1 | 0 | 47.75% |
| TNA240726P00038500 | 2024-06-25 2:52PM EDT | 38.50 | 3.98 | 3.10 | 3.25 | 0.00 | - | 1 | 0 | 47.66% |
| TNA240726P00039000 | 2024-06-28 12:50PM EDT | 39.00 | 3.50 | 3.35 | 4.05 | 0.00 | - | 4 | 0 | 50.20% |
| TNA240726P00040000 | 2024-07-03 10:24AM EDT | 40.00 | 3.75 | 4.25 | 5.25 | -0.60 | -13.79% | 40 | 0 | 59.52% |
| TNA240726P00041000 | 2024-07-02 11:36AM EDT | 41.00 | 5.25 | 4.90 | 5.70 | 0.00 | - | 5 | 8 | 64.94% |
| TNA240726P00041500 | 2024-06-25 3:07PM EDT | 41.50 | 6.43 | 3.80 | 6.45 | 0.00 | - | - | 1 | 77.00% |
| TNA240726P00042000 | 2024-06-12 2:38PM EDT | 42.00 | 5.32 | 4.00 | 6.75 | 0.00 | - | - | 1 | 73.34% |
© 2024 Yahoo. All rights reserved.