Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA260116C00015000 | 2024-05-15 12:38PM EDT | 15.00 | 27.33 | 25.05 | 27.30 | +1.68 | +6.55% | 1 | 472 | 70.83% |
| TNA260116C00020000 | 2024-05-13 10:47AM EDT | 20.00 | 23.25 | 23.00 | 25.45 | 0.00 | - | 1 | 219 | 74.10% |
| TNA260116C00022000 | 2024-05-01 10:32AM EDT | 22.00 | 18.00 | 21.20 | 24.50 | 0.00 | - | 5 | 249 | 72.24% |
| TNA260116C00023000 | 2024-04-30 12:32PM EDT | 23.00 | 16.50 | 20.95 | 23.80 | 0.00 | - | 20 | 94 | 73.02% |
| TNA260116C00024000 | 2024-05-10 10:52AM EDT | 24.00 | 19.56 | 20.05 | 21.70 | 0.00 | - | 1 | 6 | 65.23% |
| TNA260116C00025000 | 2024-05-15 12:01PM EDT | 25.00 | 20.18 | 19.65 | 21.15 | +1.03 | +5.38% | 7 | 244 | 65.99% |
| TNA260116C00026000 | 2024-05-01 3:54PM EDT | 26.00 | 14.40 | 17.00 | 22.00 | 0.00 | - | 3 | 26 | 63.35% |
| TNA260116C00027000 | 2024-04-25 11:01AM EDT | 27.00 | 13.85 | 18.35 | 19.70 | 0.00 | - | 3 | 98 | 63.87% |
| TNA260116C00028000 | 2024-04-25 11:01AM EDT | 28.00 | 13.36 | 17.85 | 19.95 | 0.00 | - | 3 | 137 | 66.64% |
| TNA260116C00029000 | 2024-05-02 11:51AM EDT | 29.00 | 13.50 | 17.60 | 19.95 | 0.00 | - | 2 | 716 | 69.12% |
| TNA260116C00030000 | 2024-05-15 11:28AM EDT | 30.00 | 17.30 | 16.15 | 19.75 | +0.95 | +5.81% | 21 | 922 | 66.79% |
| TNA260116C00031000 | 2024-04-23 9:53AM EDT | 31.00 | 12.52 | 16.20 | 17.50 | 0.00 | - | 2 | 98 | 62.78% |
| TNA260116C00032000 | 2024-05-15 10:47AM EDT | 32.00 | 15.75 | 14.65 | 16.25 | +0.25 | +1.61% | 2 | 2,188 | 57.12% |
| TNA260116C00033000 | 2024-05-13 3:42PM EDT | 33.00 | 14.45 | 15.00 | 16.80 | 0.00 | - | 10 | 177 | 62.57% |
| TNA260116C00034000 | 2024-05-08 12:10PM EDT | 34.00 | 15.20 | 14.40 | 15.20 | +2.05 | +15.59% | 1 | 259 | 58.75% |
| TNA260116C00035000 | 2024-05-15 11:15AM EDT | 35.00 | 14.70 | 14.35 | 15.60 | +0.95 | +6.91% | 10 | 1,031 | 62.20% |
| TNA260116C00036000 | 2024-05-08 12:59PM EDT | 36.00 | 12.33 | 14.00 | 14.70 | 0.00 | - | 14 | 893 | 61.00% |
| TNA260116C00037000 | 2024-05-15 11:00AM EDT | 37.00 | 13.89 | 11.90 | 14.10 | +1.09 | +8.52% | 19 | 1,048 | 55.87% |
| TNA260116C00038000 | 2024-05-14 11:24AM EDT | 38.00 | 13.48 | 11.40 | 15.50 | +0.83 | +6.56% | 8 | 2,004 | 60.40% |
| TNA260116C00039000 | 2024-05-10 1:03PM EDT | 39.00 | 11.25 | 12.65 | 13.15 | 0.00 | - | 2 | 890 | 59.49% |
| TNA260116C00040000 | 2024-05-15 2:07PM EDT | 40.00 | 12.45 | 11.90 | 12.75 | +0.74 | +6.32% | 50 | 3,578 | 58.41% |
| TNA260116C00041000 | 2024-04-30 10:13AM EDT | 41.00 | 9.20 | 11.90 | 12.35 | 0.00 | - | 1 | 1,773 | 59.20% |
| TNA260116C00042000 | 2024-05-03 10:09AM EDT | 42.00 | 9.75 | 11.40 | 11.90 | 0.00 | - | 5 | 1,030 | 58.55% |
| TNA260116C00043000 | 2024-05-13 9:50AM EDT | 43.00 | 10.50 | 11.10 | 11.55 | 0.00 | - | 2 | 1,111 | 58.58% |
| TNA260116C00044000 | 2024-05-14 10:15AM EDT | 44.00 | 11.15 | 10.75 | 11.15 | +0.65 | +6.19% | 3 | 879 | 58.31% |
| TNA260116C00045000 | 2024-05-14 1:15PM EDT | 45.00 | 9.90 | 10.40 | 10.80 | 0.00 | - | 25 | 1,487 | 58.13% |
| TNA260116C00046000 | 2024-04-17 2:55PM EDT | 46.00 | 7.00 | 10.05 | 10.55 | 0.00 | - | 55 | 1,544 | 58.14% |
| TNA260116C00047000 | 2024-05-08 9:46AM EDT | 47.00 | 8.37 | 9.70 | 10.20 | 0.00 | - | 2 | 1,516 | 57.85% |
| TNA260116C00048000 | 2024-05-02 9:50AM EDT | 48.00 | 6.64 | 9.40 | 9.85 | 0.00 | - | 1 | 1,711 | 57.64% |
| TNA260116C00049000 | 2024-04-17 12:51PM EDT | 49.00 | 6.22 | 9.10 | 9.55 | 0.00 | - | 204 | 1,815 | 57.52% |
| TNA260116C00050000 | 2024-05-15 2:18PM EDT | 50.00 | 8.95 | 8.85 | 9.20 | +0.55 | +6.55% | 3 | 3,607 | 57.35% |
| TNA260116C00051000 | 2024-05-06 1:59PM EDT | 51.00 | 7.55 | 8.60 | 9.05 | 0.00 | - | 23 | 1,514 | 57.61% |
| TNA260116C00052000 | 2024-04-12 3:26PM EDT | 52.00 | 6.70 | 7.15 | 8.55 | 0.00 | - | 8 | 1,227 | 54.15% |
| TNA260116C00053000 | 2024-05-07 10:55AM EDT | 53.00 | 7.55 | 8.05 | 8.55 | 0.00 | - | 2 | 1,247 | 57.42% |
| TNA260116C00054000 | 2024-05-01 2:42PM EDT | 54.00 | 5.64 | 7.80 | 9.00 | 0.00 | - | 6 | 989 | 58.99% |
| TNA260116C00055000 | 2024-05-15 11:28AM EDT | 55.00 | 8.00 | 7.55 | 8.00 | +1.50 | +23.08% | 20 | 927 | 57.09% |
| TNA260116C00056000 | 2024-05-14 2:34PM EDT | 56.00 | 7.00 | 7.30 | 7.90 | 0.00 | - | 3 | 420 | 57.28% |
| TNA260116C00057000 | 2024-04-30 10:30AM EDT | 57.00 | 5.30 | 7.05 | 7.55 | 0.00 | - | 4 | 197 | 56.85% |
| TNA260116C00058000 | 2024-05-07 11:18AM EDT | 58.00 | 6.50 | 6.85 | 7.35 | 0.00 | - | 3 | 137 | 56.86% |
| TNA260116C00059000 | 2024-05-07 9:49AM EDT | 59.00 | 6.20 | 5.55 | 7.10 | 0.00 | - | 2 | 65 | 54.08% |
| TNA260116C00060000 | 2024-05-15 2:20PM EDT | 60.00 | 6.70 | 6.45 | 7.00 | +0.70 | +11.67% | 3 | 1,739 | 56.91% |
| TNA260116C00065000 | 2024-05-15 12:48PM EDT | 65.00 | 5.65 | 5.50 | 5.90 | +0.25 | +4.63% | 72 | 546 | 56.10% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA260116P00015000 | 2024-05-15 12:00PM EDT | 15.00 | 1.36 | 1.35 | 1.47 | -0.14 | -9.33% | 28 | 103 | 69.75% |
| TNA260116P00020000 | 2024-05-14 10:52AM EDT | 20.00 | 2.60 | 2.23 | 2.51 | 0.00 | - | 74 | 214 | 63.43% |
| TNA260116P00022000 | 2024-04-22 9:59AM EDT | 22.00 | 4.15 | 2.74 | 3.05 | 0.00 | - | 1 | 20 | 61.88% |
| TNA260116P00023000 | 2024-04-03 3:27PM EDT | 23.00 | 4.00 | 3.65 | 4.00 | 0.00 | - | 1 | 36 | 66.81% |
| TNA260116P00024000 | 2024-05-08 10:47AM EDT | 24.00 | 4.00 | 3.30 | 3.65 | 0.00 | - | 5 | 14 | 60.44% |
| TNA260116P00025000 | 2024-04-22 10:06AM EDT | 25.00 | 5.44 | 3.60 | 4.00 | 0.00 | - | 10 | 293 | 59.86% |
| TNA260116P00026000 | 2024-05-06 9:55AM EDT | 26.00 | 4.65 | 3.90 | 4.25 | 0.00 | - | 10 | 13 | 58.81% |
| TNA260116P00027000 | 2024-04-02 3:56PM EDT | 27.00 | 5.40 | 5.25 | 5.70 | 0.00 | - | 1 | 64 | 65.85% |
| TNA260116P00028000 | 2024-05-10 2:56PM EDT | 28.00 | 5.26 | 4.55 | 4.95 | 0.00 | - | 1 | 89 | 57.45% |
| TNA260116P00029000 | 2024-04-18 12:21PM EDT | 29.00 | 7.06 | 5.00 | 5.35 | 0.00 | - | 1 | 76 | 57.25% |
| TNA260116P00030000 | 2024-05-10 9:42AM EDT | 30.00 | 6.05 | 5.30 | 5.70 | 0.00 | - | 1 | 266 | 56.29% |
| TNA260116P00031000 | 2024-04-19 1:20PM EDT | 31.00 | 8.42 | 5.70 | 6.10 | 0.00 | - | 5 | 14 | 55.75% |
| TNA260116P00032000 | 2024-04-10 2:05PM EDT | 32.00 | 7.73 | 6.75 | 7.25 | 0.00 | - | 32 | 87 | 59.39% |
| TNA260116P00033000 | 2024-05-09 10:00AM EDT | 33.00 | 7.43 | 6.55 | 6.95 | 0.00 | - | 2 | 76 | 54.76% |
| TNA260116P00034000 | 2024-05-07 1:20PM EDT | 34.00 | 8.28 | 7.00 | 7.35 | 0.00 | - | 15 | 19 | 54.16% |
| TNA260116P00035000 | 2024-05-15 11:04AM EDT | 35.00 | 7.55 | 7.40 | 7.85 | -0.40 | -5.03% | 100 | 228 | 53.64% |
| TNA260116P00036000 | 2024-05-15 1:12PM EDT | 36.00 | 8.00 | 7.90 | 8.30 | -0.50 | -5.88% | 1 | 36 | 53.19% |
| TNA260116P00037000 | 2024-05-14 10:43AM EDT | 37.00 | 9.10 | 8.35 | 8.80 | 0.00 | - | 4 | 10 | 52.67% |
| TNA260116P00038000 | 2024-05-09 2:52PM EDT | 38.00 | 9.80 | 8.85 | 9.30 | 0.00 | - | 3 | 46 | 52.22% |
| TNA260116P00039000 | 2024-05-15 1:41PM EDT | 39.00 | 9.65 | 9.35 | 9.80 | -0.52 | -5.11% | 4 | 8 | 51.71% |
| TNA260116P00040000 | 2024-05-15 2:07PM EDT | 40.00 | 10.10 | 10.00 | 10.35 | -0.45 | -4.27% | 21 | 543 | 51.65% |
| TNA260116P00041000 | 2024-03-04 12:44PM EDT | 41.00 | 11.65 | 11.65 | 12.15 | 0.00 | - | 1 | 3 | 57.18% |
| TNA260116P00042000 | 2024-04-05 12:22PM EDT | 42.00 | 12.55 | 12.60 | 13.20 | 0.00 | - | 1 | 19 | 58.92% |
| TNA260116P00043000 | 2024-05-15 10:56AM EDT | 43.00 | 11.75 | 11.15 | 11.95 | -1.91 | -13.98% | 2 | 2 | 50.94% |
| TNA260116P00044000 | 2024-02-16 10:30AM EDT | 44.00 | 14.30 | 13.65 | 14.40 | 0.00 | - | 2 | 2 | 57.84% |
| TNA260116P00045000 | 2024-04-17 10:00AM EDT | 45.00 | 16.11 | 12.40 | 13.15 | 0.00 | - | 1 | 73 | 50.26% |
| TNA260116P00046000 | 2024-04-12 3:40PM EDT | 46.00 | 16.89 | 14.40 | 15.30 | 0.00 | - | 16 | 19 | 55.12% |
| TNA260116P00047000 | 2024-02-15 2:50PM EDT | 47.00 | 15.45 | 14.90 | 16.35 | 0.00 | - | 5 | 3 | 55.46% |
| TNA260116P00048000 | 2024-02-15 2:49PM EDT | 48.00 | 16.15 | 16.10 | 17.00 | 0.00 | - | 4 | 2 | 56.46% |
| TNA260116P00050000 | 2024-05-13 10:03AM EDT | 50.00 | 17.00 | 15.40 | 16.30 | 0.00 | - | 20 | 191 | 48.34% |
| TNA260116P00051000 | 2024-02-15 1:52PM EDT | 51.00 | 18.57 | 18.35 | 19.05 | 0.00 | - | 6 | 3 | 56.20% |
| TNA260116P00052000 | 2024-02-15 1:52PM EDT | 52.00 | 19.05 | 19.15 | 19.75 | 0.00 | - | 13 | 18 | 56.19% |
| TNA260116P00054000 | 2024-03-08 10:53AM EDT | 54.00 | 18.63 | 20.50 | 22.00 | 0.00 | - | 17 | 17 | 57.47% |
| TNA260116P00055000 | 2024-03-27 12:42PM EDT | 55.00 | 19.88 | 22.70 | 23.35 | 0.00 | - | 17 | 25 | 62.21% |
| TNA260116P00056000 | 2024-03-27 12:42PM EDT | 56.00 | 20.53 | 23.50 | 24.20 | 0.00 | - | 17 | 17 | 62.40% |
| TNA260116P00057000 | 2024-02-15 2:33PM EDT | 57.00 | 22.55 | 22.20 | 23.50 | 0.00 | - | 4 | 2 | 53.89% |
| TNA260116P00058000 | 2024-04-11 11:27AM EDT | 58.00 | 24.65 | 23.10 | 24.15 | 0.00 | - | - | 0 | 53.77% |
| TNA260116P00060000 | 2024-05-08 9:30AM EDT | 60.00 | 25.35 | 22.85 | 23.50 | 0.00 | - | 2 | 13 | 45.15% |
| TNA260116P00065000 | 2024-04-15 11:19AM EDT | 65.00 | 32.00 | 26.10 | 27.80 | 0.00 | - | 10 | 98 | 45.54% |
© 2024 Yahoo. All rights reserved.