Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00015000 | 2024-04-29 3:52PM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240503C00016000 | 2024-04-29 3:56PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TZA240503C00016500 | 2024-04-29 9:35AM EDT | 16.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TZA240503C00017000 | 2024-04-29 3:18PM EDT | 17.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240503C00017500 | 2024-04-29 2:35PM EDT | 17.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TZA240503C00018000 | 2024-04-29 3:18PM EDT | 18.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TZA240503C00018500 | 2024-04-29 3:00PM EDT | 18.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| TZA240503C00019000 | 2024-04-29 3:12PM EDT | 19.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| TZA240503C00019500 | 2024-04-29 3:59PM EDT | 19.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| TZA240503C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,480 | 0 | 6.25% |
| TZA240503C00020500 | 2024-04-29 3:49PM EDT | 20.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| TZA240503C00021000 | 2024-04-29 3:53PM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
| TZA240503C00021500 | 2024-04-29 3:50PM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| TZA240503C00022000 | 2024-04-29 3:46PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| TZA240503C00022500 | 2024-04-29 2:38PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TZA240503C00023000 | 2024-04-29 3:52PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TZA240503C00023500 | 2024-04-26 3:47PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| TZA240503C00024000 | 2024-04-29 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TZA240503C00024500 | 2024-04-26 2:32PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| TZA240503C00025000 | 2024-04-23 1:21PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TZA240503C00026000 | 2024-04-26 3:36PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| TZA240503C00027000 | 2024-04-25 3:55PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| TZA240503C00028000 | 2024-04-25 9:39AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240503C00029000 | 2024-04-19 10:10AM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TZA240503C00030000 | 2024-04-22 9:41AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00011000 | 2024-04-25 12:23PM EDT | 11.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240503P00014000 | 2024-04-18 11:15AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240503P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240503P00015500 | 2024-04-10 9:30AM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240503P00016000 | 2024-04-17 12:22PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240503P00016500 | 2024-04-15 1:30PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TZA240503P00017000 | 2024-04-29 3:52PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TZA240503P00017500 | 2024-04-29 2:06PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TZA240503P00018000 | 2024-04-29 3:41PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| TZA240503P00018500 | 2024-04-29 3:11PM EDT | 18.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| TZA240503P00019000 | 2024-04-29 3:59PM EDT | 19.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 6.25% |
| TZA240503P00019500 | 2024-04-29 3:53PM EDT | 19.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 1.56% |
| TZA240503P00020000 | 2024-04-29 3:16PM EDT | 20.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TZA240503P00020500 | 2024-04-29 3:00PM EDT | 20.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240503P00021000 | 2024-04-29 3:00PM EDT | 21.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TZA240503P00021500 | 2024-04-26 12:20PM EDT | 21.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TZA240503P00022000 | 2024-04-29 3:59PM EDT | 22.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240503P00022500 | 2024-04-29 10:08AM EDT | 22.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240503P00023000 | 2024-04-29 9:51AM EDT | 23.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240503P00023500 | 2024-04-29 9:39AM EDT | 23.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240503P00024000 | 2024-04-26 10:30AM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TZA240503P00024500 | 2024-04-26 1:26PM EDT | 24.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240503P00025000 | 2024-04-26 10:25AM EDT | 25.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TZA240503P00026000 | 2024-04-29 9:51AM EDT | 26.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.