Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240419C00015000 | 2024-04-05 2:39PM EDT | 15.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 100 | 128 | 0.00% |
| TNA240419C00020000 | 2024-04-16 2:34PM EDT | 20.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 14 | 354 | 0.00% |
| TNA240419C00025000 | 2024-04-18 1:12PM EDT | 25.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,291 | 0.00% |
| TNA240419C00026000 | 2024-04-18 1:41PM EDT | 26.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 16 | 931 | 0.00% |
| TNA240419C00027000 | 2024-04-18 2:17PM EDT | 27.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 320 | 0.00% |
| TNA240419C00028000 | 2024-04-18 11:01AM EDT | 28.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 11 | 864 | 0.00% |
| TNA240419C00029000 | 2024-04-18 9:37AM EDT | 29.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 0.00% |
| TNA240419C00030000 | 2024-04-18 3:13PM EDT | 30.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 208 | 1,743 | 0.00% |
| TNA240419C00031000 | 2024-04-18 3:59PM EDT | 31.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 167 | 602 | 0.00% |
| TNA240419C00032000 | 2024-04-18 3:59PM EDT | 32.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 319 | 933 | 0.00% |
| TNA240419C00032500 | 2024-04-18 3:41PM EDT | 32.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 693 | 687 | 0.00% |
| TNA240419C00033000 | 2024-04-18 3:59PM EDT | 33.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,544 | 3,079 | 6.25% |
| TNA240419C00033500 | 2024-04-18 3:54PM EDT | 33.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,547 | 4,019 | 12.50% |
| TNA240419C00034000 | 2024-04-18 3:57PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,261 | 2,372 | 25.00% |
| TNA240419C00034500 | 2024-04-18 3:54PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,088 | 2,679 | 25.00% |
| TNA240419C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,374 | 7,314 | 50.00% |
| TNA240419C00035500 | 2024-04-18 3:18PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,888 | 1,441 | 50.00% |
| TNA240419C00036000 | 2024-04-18 3:58PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,115 | 3,264 | 50.00% |
| TNA240419C00036500 | 2024-04-18 3:55PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,787 | 1,510 | 50.00% |
| TNA240419C00037000 | 2024-04-18 3:58PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 554 | 2,372 | 50.00% |
| TNA240419C00037500 | 2024-04-18 2:56PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 1,672 | 50.00% |
| TNA240419C00038000 | 2024-04-18 3:59PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 385 | 6,697 | 50.00% |
| TNA240419C00038500 | 2024-04-18 1:37PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 874 | 50.00% |
| TNA240419C00039000 | 2024-04-18 3:58PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 2,464 | 50.00% |
| TNA240419C00039500 | 2024-04-18 3:32PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 576 | 50.00% |
| TNA240419C00040000 | 2024-04-18 2:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 489 | 6,161 | 50.00% |
| TNA240419C00040500 | 2024-04-18 12:51PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 500 | 50.00% |
| TNA240419C00041000 | 2024-04-18 3:55PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 1,846 | 50.00% |
| TNA240419C00041500 | 2024-04-18 1:18PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 472 | 50.00% |
| TNA240419C00042000 | 2024-04-18 3:00PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 138 | 4,503 | 50.00% |
| TNA240419C00043000 | 2024-04-17 2:50PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 1,995 | 50.00% |
| TNA240419C00044000 | 2024-04-17 2:44PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,026 | 50.00% |
| TNA240419C00045000 | 2024-04-17 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 4,661 | 50.00% |
| TNA240419C00046000 | 2024-04-18 12:36PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 883 | 50.00% |
| TNA240419C00047000 | 2024-04-17 11:50AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 50.00% |
| TNA240419C00048000 | 2024-04-18 9:32AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 50.00% |
| TNA240419C00049000 | 2024-04-16 9:58AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 959 | 100.00% |
| TNA240419C00050000 | 2024-04-18 12:04PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,142 | 50.00% |
| TNA240419C00055000 | 2024-04-18 12:57PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,672 | 50.00% |
| TNA240419C00060000 | 2024-04-15 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 933 | 50.00% |
| TNA240419C00062000 | 2024-03-08 3:29PM EDT | 62.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 448 | 493.75% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240419P00015000 | 2024-04-15 3:19PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 1,648 | 50.00% |
| TNA240419P00020000 | 2024-04-18 10:08AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 803 | 50.00% |
| TNA240419P00025000 | 2024-04-18 3:06PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,430 | 50.00% |
| TNA240419P00026000 | 2024-04-18 2:28PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 366 | 50.00% |
| TNA240419P00027000 | 2024-04-18 3:03PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 338 | 50.00% |
| TNA240419P00028000 | 2024-04-18 3:58PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 626 | 50.00% |
| TNA240419P00029000 | 2024-04-18 3:53PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 950 | 2,324 | 50.00% |
| TNA240419P00030000 | 2024-04-18 3:55PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 519 | 3,280 | 50.00% |
| TNA240419P00031000 | 2024-04-18 3:58PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 645 | 1,719 | 25.00% |
| TNA240419P00032000 | 2024-04-18 3:58PM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,164 | 3,592 | 12.50% |
| TNA240419P00032500 | 2024-04-18 3:59PM EDT | 32.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,872 | 1,388 | 3.13% |
| TNA240419P00033000 | 2024-04-18 3:59PM EDT | 33.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3,110 | 2,872 | 0.00% |
| TNA240419P00033500 | 2024-04-18 3:59PM EDT | 33.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,515 | 2,154 | 0.00% |
| TNA240419P00034000 | 2024-04-18 3:50PM EDT | 34.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,474 | 2,445 | 0.00% |
| TNA240419P00034500 | 2024-04-18 3:22PM EDT | 34.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,540 | 675 | 0.00% |
| TNA240419P00035000 | 2024-04-18 3:51PM EDT | 35.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 619 | 2,926 | 0.00% |
| TNA240419P00035500 | 2024-04-18 3:51PM EDT | 35.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 31 | 521 | 0.00% |
| TNA240419P00036000 | 2024-04-18 3:32PM EDT | 36.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 151 | 978 | 0.00% |
| TNA240419P00036500 | 2024-04-18 3:48PM EDT | 36.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 69 | 377 | 0.00% |
| TNA240419P00037000 | 2024-04-18 3:23PM EDT | 37.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 559 | 1,777 | 0.00% |
| TNA240419P00037500 | 2024-04-18 3:48PM EDT | 37.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 21 | 100 | 0.00% |
| TNA240419P00038000 | 2024-04-18 2:31PM EDT | 38.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 219 | 159 | 0.00% |
| TNA240419P00038500 | 2024-04-18 3:33PM EDT | 38.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TNA240419P00039000 | 2024-04-18 3:37PM EDT | 39.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| TNA240419P00039500 | 2024-04-18 3:37PM EDT | 39.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TNA240419P00040000 | 2024-04-18 2:28PM EDT | 40.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 176 | 61 | 0.00% |
| TNA240419P00040500 | 2024-04-17 2:59PM EDT | 40.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 310 | 3 | 0.00% |
| TNA240419P00041000 | 2024-04-18 9:47AM EDT | 41.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| TNA240419P00041500 | 2024-04-17 3:32PM EDT | 41.50 | 8.54 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| TNA240419P00042000 | 2024-04-17 3:32PM EDT | 42.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 684 | 4 | 0.00% |
| TNA240419P00043000 | 2024-04-17 3:22PM EDT | 43.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 23 | 1 | 0.00% |
| TNA240419P00044000 | 2024-04-17 1:43PM EDT | 44.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 36 | 11 | 0.00% |
| TNA240419P00045000 | 2024-04-18 2:53PM EDT | 45.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TNA240419P00046000 | 2024-04-12 12:01PM EDT | 46.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TNA240419P00047000 | 2024-04-18 9:38AM EDT | 47.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TNA240419P00048000 | 2024-04-18 10:05AM EDT | 48.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| TNA240419P00049000 | 2024-01-22 10:47AM EDT | 49.00 | 13.71 | 13.50 | 13.95 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240419P00050000 | 2024-04-10 2:42PM EDT | 50.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 88 | 12 | 0.00% |
| TNA240419P00055000 | 2024-02-14 10:32AM EDT | 55.00 | 18.80 | 15.00 | 19.30 | 0.00 | - | 4 | 3 | 0.00% |
| TNA240419P00062000 | 2024-03-25 11:04AM EDT | 62.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.