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:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240802C00025000 | 2024-06-27 10:07AM EDT | 25.00 | 10.90 | 9.20 | 13.45 | 0.00 | - | 1 | 2 | 88.77% |
| TNA240802C00030000 | 2024-07-03 10:27AM EDT | 30.00 | 7.10 | 5.35 | 6.65 | +0.55 | +8.40% | 38 | 0 | 67.58% |
| TNA240802C00034000 | 2024-07-01 9:55AM EDT | 34.00 | 4.01 | 2.92 | 3.35 | 0.00 | - | 1 | 0 | 53.96% |
| TNA240802C00034500 | 2024-06-24 9:51AM EDT | 34.50 | 3.61 | 2.36 | 3.10 | 0.00 | - | 4 | 0 | 55.27% |
| TNA240802C00035000 | 2024-07-03 11:29AM EDT | 35.00 | 2.80 | 2.44 | 2.79 | +0.30 | +12.00% | 2 | 0 | 50.15% |
| TNA240802C00035500 | 2024-07-03 12:57PM EDT | 35.50 | 2.40 | 2.18 | 2.76 | +0.17 | +7.62% | 17 | 127 | 53.13% |
| TNA240802C00036000 | 2024-07-02 3:12PM EDT | 36.00 | 2.13 | 2.05 | 2.24 | 0.00 | - | 1 | 0 | 51.22% |
| TNA240802C00036500 | 2024-07-02 10:31AM EDT | 36.50 | 1.80 | 0.45 | 1.95 | 0.00 | - | 7 | 128 | 52.05% |
| TNA240802C00037000 | 2024-07-03 12:47PM EDT | 37.00 | 1.65 | 0.69 | 1.78 | +0.05 | +3.12% | 6 | 80 | 53.03% |
| TNA240802C00037500 | 2024-07-02 1:47PM EDT | 37.50 | 1.70 | 1.42 | 1.50 | +0.37 | +27.82% | 1 | 0 | 50.88% |
| TNA240802C00038000 | 2024-07-03 12:54PM EDT | 38.00 | 1.34 | 1.25 | 1.40 | +0.02 | +1.52% | 40 | 428 | 50.88% |
| TNA240802C00038500 | 2024-07-01 10:45AM EDT | 38.50 | 1.18 | 1.08 | 1.14 | -0.08 | -6.35% | 6 | 0 | 50.20% |
| TNA240802C00039000 | 2024-07-03 12:19PM EDT | 39.00 | 1.02 | 0.77 | 1.50 | +0.11 | +12.09% | 13 | 0 | 53.91% |
| TNA240802C00039500 | 2024-07-03 10:15AM EDT | 39.50 | 1.04 | 0.77 | 0.92 | +0.21 | +25.30% | 1 | 0 | 51.61% |
| TNA240802C00040000 | 2024-07-03 10:00AM EDT | 40.00 | 0.81 | 0.69 | 0.75 | +0.06 | +8.00% | 1 | 128 | 50.00% |
| TNA240802C00040500 | 2024-07-02 12:51PM EDT | 40.50 | 0.61 | 0.42 | 0.65 | 0.00 | - | 17 | 0 | 50.05% |
| TNA240802C00041000 | 2024-07-03 11:58AM EDT | 41.00 | 0.58 | 0.38 | 0.66 | +0.08 | +16.00% | 11 | 0 | 53.32% |
| TNA240802C00041500 | 2024-07-03 9:30AM EDT | 41.50 | 0.47 | 0.26 | 0.48 | -0.50 | -51.55% | 2 | 0 | 50.00% |
| TNA240802C00042000 | 2024-07-03 11:54AM EDT | 42.00 | 0.45 | 0.38 | 0.42 | -0.25 | -35.71% | 252 | 19 | 50.29% |
| TNA240802C00042500 | 2024-06-26 9:52AM EDT | 42.50 | 0.36 | 0.30 | 0.39 | 0.00 | - | - | 0 | 51.61% |
| TNA240802C00043000 | 2024-07-01 11:06AM EDT | 43.00 | 0.35 | 0.24 | 0.36 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240802C00043500 | 2024-07-03 10:36AM EDT | 43.50 | 0.31 | 0.20 | 0.34 | -0.11 | -26.19% | 3 | 0 | 50.78% |
| TNA240802C00044000 | 2024-07-03 11:26AM EDT | 44.00 | 0.24 | 0.17 | 0.28 | +0.03 | +14.29% | 3 | 0 | 50.59% |
| TNA240802C00045000 | 2024-07-03 9:58AM EDT | 45.00 | 0.17 | 0.03 | 0.19 | -0.05 | -22.73% | 1 | 0 | 52.54% |
| TNA240802C00050000 | 2024-07-01 11:08AM EDT | 50.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 25 | 0 | 62.31% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240802P00020000 | 2024-06-28 1:49PM EDT | 20.00 | 0.15 | 0.00 | 2.16 | 0.00 | - | 1 | 0 | 193.95% |
| TNA240802P00025000 | 2024-06-27 3:57PM EDT | 25.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 78.91% |
| TNA240802P00029000 | 2024-07-03 11:01AM EDT | 29.00 | 0.24 | 0.22 | 0.27 | 0.00 | - | 1 | 40 | 58.40% |
| TNA240802P00030000 | 2024-07-03 11:42AM EDT | 30.00 | 0.33 | 0.29 | 0.34 | +0.02 | +6.45% | 10 | 170 | 55.27% |
| TNA240802P00031000 | 2024-07-02 2:32PM EDT | 31.00 | 0.48 | 0.43 | 0.49 | 0.00 | - | 5 | 0 | 54.49% |
| TNA240802P00031500 | 2024-07-03 11:56AM EDT | 31.50 | 0.51 | 0.31 | 0.57 | -0.21 | -29.17% | 1 | 0 | 54.88% |
| TNA240802P00032000 | 2024-07-03 11:49AM EDT | 32.00 | 0.60 | 0.41 | 0.75 | -0.01 | -1.64% | 14 | 0 | 51.12% |
| TNA240802P00032500 | 2024-07-03 12:31PM EDT | 32.50 | 0.70 | 0.50 | 0.76 | -0.08 | -10.26% | 99 | 0 | 53.03% |
| TNA240802P00033000 | 2024-07-03 11:54AM EDT | 33.00 | 0.81 | 0.73 | 1.35 | -0.06 | -6.90% | 4 | 0 | 57.03% |
| TNA240802P00033500 | 2024-07-03 12:42PM EDT | 33.50 | 0.94 | 0.96 | 1.53 | -0.07 | -6.93% | 2 | 0 | 58.06% |
| TNA240802P00034000 | 2024-07-03 12:46PM EDT | 34.00 | 1.12 | 0.96 | 1.17 | +0.05 | +4.67% | 5 | 24 | 50.98% |
| TNA240802P00034500 | 2024-07-03 10:50AM EDT | 34.50 | 1.24 | 0.12 | 1.43 | -0.06 | -4.62% | 2 | 0 | 52.69% |
| TNA240802P00035000 | 2024-07-03 12:41PM EDT | 35.00 | 1.48 | 1.44 | 1.57 | -0.04 | -2.63% | 133 | 54 | 50.78% |
| TNA240802P00035500 | 2024-07-01 9:30AM EDT | 35.50 | 1.55 | 1.53 | 1.80 | 0.00 | - | 1 | 0 | 50.68% |
| TNA240802P00036000 | 2024-06-28 1:34PM EDT | 36.00 | 2.09 | 1.80 | 3.00 | 0.00 | - | 1 | 0 | 59.13% |
| TNA240802P00036500 | 2024-07-02 3:24PM EDT | 36.50 | 2.17 | 2.08 | 2.43 | 0.00 | - | 7 | 0 | 53.27% |
| TNA240802P00037000 | 2024-07-03 12:13PM EDT | 37.00 | 2.38 | 1.54 | 3.05 | -0.37 | -13.45% | 2 | 5 | 61.33% |
| TNA240802P00039500 | 2024-06-17 2:31PM EDT | 39.50 | 5.15 | 3.95 | 4.45 | 0.00 | - | 3 | 0 | 54.39% |
| TNA240802P00040000 | 2024-06-25 10:02AM EDT | 40.00 | 5.43 | 4.35 | 5.45 | 0.00 | - | 2 | 0 | 56.45% |
| TNA240802P00040500 | 2024-06-28 10:18AM EDT | 40.50 | 4.43 | 4.85 | 5.20 | 0.00 | - | 6 | 0 | 53.81% |
| TNA240802P00041000 | 2024-06-14 3:02PM EDT | 41.00 | 7.33 | 5.15 | 6.05 | 0.00 | - | - | 2 | 53.66% |
© 2024 Yahoo. All rights reserved.