Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524C00025000 | 2024-05-20 11:38AM EDT | 25.00 | 16.07 | 12.95 | 17.00 | 0.00 | - | 1 | 21 | 245.31% |
| TNA240524C00028000 | 2024-05-16 9:56AM EDT | 28.00 | 12.55 | 10.20 | 14.10 | 0.00 | - | 2 | 3 | 258.20% |
| TNA240524C00029000 | 2024-05-06 1:14PM EDT | 29.00 | 9.12 | 9.30 | 13.10 | 0.00 | - | 1 | 6 | 248.83% |
| TNA240524C00030000 | 2024-05-22 1:02PM EDT | 30.00 | 10.26 | 8.20 | 12.00 | -0.44 | -4.11% | 5 | 80 | 204.69% |
| TNA240524C00031000 | 2024-05-20 11:16AM EDT | 31.00 | 9.90 | 8.65 | 11.00 | 0.00 | - | 5 | 7 | 299.02% |
| TNA240524C00032000 | 2024-05-20 2:33PM EDT | 32.00 | 8.80 | 7.65 | 9.45 | 0.00 | - | 5 | 37 | 239.45% |
| TNA240524C00033000 | 2024-05-22 1:02PM EDT | 33.00 | 7.31 | 6.70 | 7.35 | -0.57 | -7.23% | 1 | 107 | 129.69% |
| TNA240524C00034000 | 2024-05-22 11:23AM EDT | 34.00 | 6.00 | 6.05 | 7.05 | -1.10 | -15.49% | 16 | 67 | 192.58% |
| TNA240524C00034500 | 2024-05-17 12:09PM EDT | 34.50 | 6.50 | 5.20 | 6.55 | 0.00 | - | 5 | 15 | 160.55% |
| TNA240524C00035000 | 2024-05-22 11:45AM EDT | 35.00 | 5.14 | 4.80 | 5.10 | -0.36 | -6.55% | 20 | 928 | 71.88% |
| TNA240524C00035500 | 2024-05-22 11:45AM EDT | 35.50 | 4.70 | 3.85 | 4.90 | -0.05 | -1.05% | 9 | 49 | 141.41% |
| TNA240524C00036000 | 2024-05-22 12:18PM EDT | 36.00 | 4.26 | 3.90 | 4.30 | -0.74 | -14.80% | 12 | 227 | 93.16% |
| TNA240524C00036500 | 2024-05-22 11:08AM EDT | 36.50 | 3.80 | 3.25 | 5.60 | +0.09 | +2.43% | 2 | 42 | 167.97% |
| TNA240524C00037000 | 2024-05-21 3:48PM EDT | 37.00 | 2.99 | 2.86 | 3.20 | -0.51 | -14.57% | 5 | 881 | 64.06% |
| TNA240524C00037500 | 2024-05-22 10:08AM EDT | 37.50 | 2.64 | 2.35 | 2.58 | -0.38 | -12.58% | 6 | 103 | 62.70% |
| TNA240524C00038000 | 2024-05-22 1:38PM EDT | 38.00 | 2.03 | 1.95 | 2.16 | -0.42 | -17.14% | 198 | 1,080 | 50.39% |
| TNA240524C00038500 | 2024-05-21 11:52AM EDT | 38.50 | 1.51 | 1.52 | 1.62 | -0.48 | -24.12% | 8 | 251 | 47.85% |
| TNA240524C00039000 | 2024-05-22 1:37PM EDT | 39.00 | 1.23 | 1.17 | 1.21 | -0.34 | -21.66% | 67 | 402 | 44.92% |
| TNA240524C00039500 | 2024-05-22 1:36PM EDT | 39.50 | 0.95 | 0.83 | 0.86 | -0.34 | -26.36% | 420 | 642 | 43.26% |
| TNA240524C00040000 | 2024-05-22 1:40PM EDT | 40.00 | 0.60 | 0.57 | 0.58 | -0.31 | -34.07% | 1,106 | 2,295 | 42.48% |
| TNA240524C00040500 | 2024-05-22 1:40PM EDT | 40.50 | 0.36 | 0.35 | 0.39 | -0.32 | -47.06% | 474 | 1,436 | 43.65% |
| TNA240524C00041000 | 2024-05-22 1:40PM EDT | 41.00 | 0.24 | 0.21 | 0.23 | -0.20 | -45.45% | 775 | 2,932 | 42.68% |
| TNA240524C00041500 | 2024-05-22 1:40PM EDT | 41.50 | 0.14 | 0.14 | 0.15 | -0.16 | -57.14% | 2,863 | 1,444 | 44.73% |
| TNA240524C00042000 | 2024-05-22 1:36PM EDT | 42.00 | 0.08 | 0.06 | 0.09 | -0.08 | -50.00% | 2,054 | 5,699 | 45.51% |
| TNA240524C00042500 | 2024-05-22 1:10PM EDT | 42.50 | 0.07 | 0.04 | 0.06 | -0.03 | -30.00% | 2,054 | 3,861 | 47.66% |
| TNA240524C00043000 | 2024-05-22 1:40PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 1,264 | 3,669 | 50.00% |
| TNA240524C00043500 | 2024-05-22 11:57AM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 712 | 2,051 | 53.13% |
| TNA240524C00044000 | 2024-05-22 12:12PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 762 | 54.69% |
| TNA240524C00044500 | 2024-05-22 12:03PM EDT | 44.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 315 | 526 | 60.16% |
| TNA240524C00045000 | 2024-05-22 9:59AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 1,023 | 62.50% |
| TNA240524C00045500 | 2024-05-21 11:28AM EDT | 45.50 | 0.75 | 0.00 | 0.22 | 0.00 | - | 2 | 264 | 96.09% |
| TNA240524C00046000 | 2024-05-22 12:07PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 78 | 310 | 62.50% |
| TNA240524C00046500 | 2024-05-22 12:07PM EDT | 46.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 191 | 76.56% |
| TNA240524C00047000 | 2024-05-21 11:57AM EDT | 47.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 300 | 99.61% |
| TNA240524C00048000 | 2024-05-20 3:30PM EDT | 48.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 132 | 99.22% |
| TNA240524C00049000 | 2024-05-20 1:33PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 133 | 134 | 98.44% |
| TNA240524C00050000 | 2024-05-20 9:59AM EDT | 50.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 7 | 19 | 159.38% |
| TNA240524C00055000 | 2024-04-08 9:56AM EDT | 55.00 | 0.29 | 0.01 | 0.75 | 0.00 | - | - | 10 | 250.39% |
| TNA240524C00060000 | 2024-05-20 12:33PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 156.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524P00020000 | 2024-05-15 12:11PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 275.00% |
| TNA240524P00025000 | 2024-05-21 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 347 | 187.50% |
| TNA240524P00026000 | 2024-05-16 3:27PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 175.00% |
| TNA240524P00027000 | 2024-05-16 3:27PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| TNA240524P00028000 | 2024-05-16 3:27PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| TNA240524P00028500 | 2024-05-17 1:17PM EDT | 28.50 | 0.04 | 0.00 | 0.84 | 0.00 | - | 1 | 81 | 290.63% |
| TNA240524P00029000 | 2024-05-21 2:46PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 143.75% |
| TNA240524P00030000 | 2024-05-21 2:27PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 360 | 128.13% |
| TNA240524P00031000 | 2024-05-22 12:25PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 67 | 115.63% |
| TNA240524P00032000 | 2024-05-21 1:41PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 301 | 109.38% |
| TNA240524P00033000 | 2024-05-21 2:22PM EDT | 33.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 13 | 453 | 105.47% |
| TNA240524P00034000 | 2024-05-22 1:31PM EDT | 34.00 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 5 | 387 | 113.28% |
| TNA240524P00034500 | 2024-05-22 12:33PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 301 | 341 | 78.91% |
| TNA240524P00035000 | 2024-05-22 10:42AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 28 | 236 | 71.88% |
| TNA240524P00035500 | 2024-05-20 3:56PM EDT | 35.50 | 0.03 | 0.00 | 0.42 | 0.00 | - | 21 | 108 | 108.59% |
| TNA240524P00036000 | 2024-05-22 12:41PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 143 | 805 | 58.59% |
| TNA240524P00036500 | 2024-05-22 12:55PM EDT | 36.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 40 | 192 | 53.91% |
| TNA240524P00037000 | 2024-05-22 1:37PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 310 | 696 | 50.39% |
| TNA240524P00037500 | 2024-05-22 11:59AM EDT | 37.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 75 | 506 | 48.83% |
| TNA240524P00038000 | 2024-05-22 1:37PM EDT | 38.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 112 | 979 | 45.51% |
| TNA240524P00038500 | 2024-05-22 1:36PM EDT | 38.50 | 0.12 | 0.14 | 0.16 | -0.01 | -7.69% | 264 | 1,327 | 44.73% |
| TNA240524P00039000 | 2024-05-22 1:39PM EDT | 39.00 | 0.24 | 0.25 | 0.27 | +0.04 | +20.00% | 216 | 1,118 | 44.04% |
| TNA240524P00039500 | 2024-05-22 1:38PM EDT | 39.50 | 0.41 | 0.41 | 0.44 | +0.10 | +32.26% | 448 | 1,073 | 43.95% |
| TNA240524P00040000 | 2024-05-22 1:36PM EDT | 40.00 | 0.55 | 0.64 | 0.67 | +0.05 | +10.00% | 452 | 1,600 | 43.95% |
| TNA240524P00040500 | 2024-05-22 10:45AM EDT | 40.50 | 0.87 | 0.93 | 0.97 | +0.18 | +26.09% | 26 | 492 | 44.34% |
| TNA240524P00041000 | 2024-05-22 1:37PM EDT | 41.00 | 1.24 | 1.27 | 1.33 | +0.26 | +26.53% | 240 | 1,274 | 45.31% |
| TNA240524P00041500 | 2024-05-22 11:39AM EDT | 41.50 | 1.62 | 1.53 | 1.72 | +0.22 | +15.71% | 300 | 463 | 44.73% |
| TNA240524P00042000 | 2024-05-22 10:23AM EDT | 42.00 | 2.00 | 1.92 | 2.18 | +0.31 | +18.34% | 50 | 198 | 48.24% |
| TNA240524P00042500 | 2024-05-10 1:33PM EDT | 42.50 | 4.74 | 2.59 | 2.87 | 0.00 | - | 25 | 75 | 62.50% |
| TNA240524P00043000 | 2024-05-21 3:34PM EDT | 43.00 | 3.15 | 2.81 | 2.95 | +0.43 | +15.81% | 2 | 32 | 0.00% |
| TNA240524P00043500 | 2024-04-09 2:02PM EDT | 43.50 | 5.50 | 3.25 | 4.75 | 0.00 | - | - | 2 | 108.01% |
| TNA240524P00044000 | 2024-05-15 9:36AM EDT | 44.00 | 3.21 | 2.14 | 5.40 | 0.00 | - | - | 4 | 193.16% |
| TNA240524P00045000 | 2024-04-12 3:15PM EDT | 45.00 | 10.00 | 5.15 | 7.75 | 0.00 | - | 1 | 1 | 216.60% |
| TNA240524P00050000 | 2024-04-15 3:56PM EDT | 50.00 | 15.55 | 7.80 | 10.25 | 0.00 | - | 30 | 0 | 162.11% |
© 2024 Yahoo. All rights reserved.