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 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240816C00026000 | 2024-06-25 1:07PM EDT | 26.00 | 9.80 | 9.50 | 10.90 | 0.00 | - | - | 0 | 57.62% |
| TNA240816C00027000 | 2024-06-21 3:20PM EDT | 27.00 | 8.87 | 8.20 | 10.60 | 0.00 | - | 7 | 0 | 64.94% |
| TNA240816C00028000 | 2024-07-02 2:12PM EDT | 28.00 | 8.45 | 8.15 | 8.80 | 0.00 | - | 15 | 0 | 62.21% |
| TNA240816C00030000 | 2024-07-02 3:42PM EDT | 30.00 | 6.82 | 6.10 | 7.80 | 0.00 | - | 45 | 0 | 65.53% |
| TNA240816C00031000 | 2024-07-01 11:56AM EDT | 31.00 | 5.65 | 5.85 | 6.00 | 0.00 | - | 13 | 0 | 57.32% |
| TNA240816C00032000 | 2024-07-03 12:50PM EDT | 32.00 | 5.20 | 5.05 | 5.20 | +0.05 | +0.97% | 3 | 0 | 55.27% |
| TNA240816C00033000 | 2024-07-03 10:29AM EDT | 33.00 | 4.90 | 2.88 | 4.45 | +0.70 | +16.67% | 8 | 0 | 55.23% |
| TNA240816C00034000 | 2024-07-02 3:25PM EDT | 34.00 | 3.95 | 3.30 | 3.80 | +0.15 | +3.95% | 1 | 0 | 54.44% |
| TNA240816C00035000 | 2024-07-03 12:10PM EDT | 35.00 | 3.30 | 2.79 | 3.20 | +0.18 | +5.77% | 42 | 236 | 53.52% |
| TNA240816C00036000 | 2024-07-03 11:58AM EDT | 36.00 | 2.77 | 2.53 | 2.63 | +0.19 | +7.36% | 11 | 78 | 51.05% |
| TNA240816C00037000 | 2024-07-03 11:44AM EDT | 37.00 | 2.15 | 2.12 | 2.22 | +0.05 | +2.38% | 82 | 0 | 51.61% |
| TNA240816C00038000 | 2024-07-03 12:46PM EDT | 38.00 | 1.74 | 1.64 | 1.75 | 0.00 | - | 52 | 0 | 50.78% |
| TNA240816C00039000 | 2024-07-03 12:56PM EDT | 39.00 | 1.39 | 1.36 | 1.52 | +0.09 | +6.92% | 2 | 0 | 51.07% |
| TNA240816C00040000 | 2024-07-03 12:15PM EDT | 40.00 | 1.19 | 1.10 | 1.12 | +0.08 | +7.21% | 75 | 0 | 50.05% |
| TNA240816C00041000 | 2024-07-03 12:45PM EDT | 41.00 | 0.87 | 0.82 | 0.89 | -0.02 | -2.25% | 18 | 0 | 49.95% |
| TNA240816C00042000 | 2024-07-03 11:55AM EDT | 42.00 | 0.72 | 0.51 | 0.71 | +0.03 | +4.35% | 43 | 0 | 50.10% |
| TNA240816C00043000 | 2024-07-03 12:27PM EDT | 43.00 | 0.55 | 0.52 | 0.56 | +0.05 | +10.00% | 19 | 0 | 50.15% |
| TNA240816C00044000 | 2024-07-03 9:59AM EDT | 44.00 | 0.43 | 0.41 | 0.44 | +0.04 | +10.26% | 2 | 78 | 50.24% |
| TNA240816C00045000 | 2024-07-03 11:39AM EDT | 45.00 | 0.36 | 0.32 | 0.35 | +0.02 | +5.88% | 2 | 0 | 50.00% |
| TNA240816C00046000 | 2024-07-02 12:16PM EDT | 46.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 5 | 0 | 50.29% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240816P00026000 | 2024-07-02 12:33PM EDT | 26.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 10 | 0 | 62.89% |
| TNA240816P00027000 | 2024-07-01 3:36PM EDT | 27.00 | 0.30 | 0.24 | 0.27 | 0.00 | - | 3 | 26 | 60.74% |
| TNA240816P00028000 | 2024-07-01 3:30PM EDT | 28.00 | 0.32 | 0.32 | 0.34 | -0.06 | -15.79% | 50 | 0 | 58.59% |
| TNA240816P00029000 | 2024-07-03 11:18AM EDT | 29.00 | 0.43 | 0.42 | 0.45 | +0.01 | +2.38% | 38 | 137 | 56.93% |
| TNA240816P00030000 | 2024-07-03 12:56PM EDT | 30.00 | 0.58 | 0.55 | 0.58 | +0.01 | +1.75% | 130 | 0 | 55.27% |
| TNA240816P00031000 | 2024-07-03 12:04PM EDT | 31.00 | 0.73 | 0.72 | 0.86 | 0.00 | - | 21 | 0 | 55.47% |
| TNA240816P00032000 | 2024-07-03 12:31PM EDT | 32.00 | 0.93 | 0.93 | 0.97 | -0.01 | -1.06% | 40 | 0 | 52.54% |
| TNA240816P00033000 | 2024-07-03 12:10PM EDT | 33.00 | 1.17 | 1.19 | 1.23 | -0.15 | -11.36% | 13 | 83 | 51.22% |
| TNA240816P00034000 | 2024-07-03 11:43AM EDT | 34.00 | 1.55 | 1.41 | 1.70 | -0.09 | -5.49% | 26 | 0 | 50.64% |
| TNA240816P00035000 | 2024-07-02 1:10PM EDT | 35.00 | 1.73 | 1.70 | 1.97 | -0.28 | -13.93% | 2 | 67 | 50.22% |
| TNA240816P00036000 | 2024-07-02 3:46PM EDT | 36.00 | 2.42 | 2.35 | 2.61 | 0.00 | - | 7 | 0 | 50.44% |
| TNA240816P00037000 | 2024-07-03 10:45AM EDT | 37.00 | 2.80 | 2.87 | 2.96 | -0.34 | -10.83% | 26 | 0 | 48.83% |
| TNA240816P00038000 | 2024-07-01 3:30PM EDT | 38.00 | 3.77 | 3.45 | 3.55 | 0.00 | - | 30 | 0 | 48.15% |
| TNA240816P00039000 | 2024-06-20 12:20PM EDT | 39.00 | 4.51 | 4.10 | 4.25 | 0.00 | - | - | 0 | 48.54% |
| TNA240816P00040000 | 2024-07-03 10:59AM EDT | 40.00 | 4.75 | 4.80 | 5.15 | -0.10 | -2.06% | 1 | 0 | 52.32% |
| TNA240816P00041000 | 2024-07-01 10:28AM EDT | 41.00 | 5.76 | 5.40 | 7.40 | 0.00 | - | 3 | 0 | 63.53% |
| TNA240816P00042000 | 2024-06-28 3:06PM EDT | 42.00 | 6.45 | 6.40 | 6.65 | 0.00 | - | 1 | 0 | 50.39% |
| TNA240816P00046000 | 2024-06-24 3:18PM EDT | 46.00 | 9.93 | 9.85 | 10.95 | 0.00 | - | - | 0 | 58.69% |
© 2024 Yahoo. All rights reserved.