Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00015000 | 2024-04-30 12:47PM EDT | 15.00 | 5.54 | 5.30 | 7.20 | +0.94 | +20.43% | 6 | 20 | 352.34% |
| TZA240503C00016000 | 2024-04-30 2:28PM EDT | 16.00 | 4.50 | 4.50 | 4.60 | +0.90 | +25.00% | 136 | 233 | 50.00% |
| TZA240503C00016500 | 2024-04-29 9:35AM EDT | 16.50 | 4.05 | 4.00 | 4.10 | +1.00 | +32.79% | 15 | 115 | 50.00% |
| TZA240503C00017000 | 2024-04-29 3:18PM EDT | 17.00 | 2.77 | 3.50 | 3.60 | 0.00 | - | 2 | 153 | 50.00% |
| TZA240503C00017500 | 2024-04-30 11:12AM EDT | 17.50 | 2.85 | 2.90 | 3.10 | +0.69 | +31.94% | 9 | 158 | 98.44% |
| TZA240503C00018000 | 2024-04-30 10:31AM EDT | 18.00 | 2.20 | 2.39 | 2.58 | +0.37 | +20.22% | 5 | 162 | 76.56% |
| TZA240503C00018500 | 2024-04-30 12:33PM EDT | 18.50 | 2.05 | 2.08 | 2.14 | +0.78 | +61.42% | 5 | 215 | 74.22% |
| TZA240503C00019000 | 2024-04-30 11:12AM EDT | 19.00 | 1.53 | 1.52 | 1.68 | +0.49 | +47.12% | 14 | 331 | 56.64% |
| TZA240503C00019500 | 2024-04-30 2:38PM EDT | 19.50 | 1.18 | 1.27 | 1.31 | +0.51 | +76.12% | 159 | 843 | 75.59% |
| TZA240503C00020000 | 2024-04-30 2:53PM EDT | 20.00 | 0.98 | 0.95 | 0.98 | +0.50 | +104.17% | 1,176 | 1,362 | 77.34% |
| TZA240503C00020500 | 2024-04-30 2:52PM EDT | 20.50 | 0.70 | 0.67 | 0.70 | +0.38 | +118.75% | 667 | 389 | 76.95% |
| TZA240503C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.48 | 0.46 | 0.48 | +0.29 | +152.63% | 1,069 | 1,303 | 77.34% |
| TZA240503C00021500 | 2024-04-30 2:59PM EDT | 21.50 | 0.32 | 0.32 | 0.33 | +0.18 | +163.64% | 660 | 357 | 79.69% |
| TZA240503C00022000 | 2024-04-30 2:50PM EDT | 22.00 | 0.20 | 0.19 | 0.22 | +0.11 | +122.22% | 254 | 528 | 79.49% |
| TZA240503C00022500 | 2024-04-30 1:08PM EDT | 22.50 | 0.14 | 0.11 | 0.14 | +0.09 | +180.00% | 5 | 157 | 79.30% |
| TZA240503C00023000 | 2024-04-30 2:21PM EDT | 23.00 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 32 | 617 | 78.52% |
| TZA240503C00023500 | 2024-04-26 3:47PM EDT | 23.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 66 | 160 | 81.25% |
| TZA240503C00024000 | 2024-04-30 1:54PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 218 | 81.25% |
| TZA240503C00024500 | 2024-04-30 11:56AM EDT | 24.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 235 | 78.13% |
| TZA240503C00025000 | 2024-04-23 1:21PM EDT | 25.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 17 | 33 | 90.63% |
| TZA240503C00026000 | 2024-04-30 9:30AM EDT | 26.00 | 0.18 | 0.00 | 0.10 | +0.16 | +800.00% | 1 | 211 | 128.13% |
| TZA240503C00027000 | 2024-04-25 3:55PM EDT | 27.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 63 | 75 | 225.78% |
| TZA240503C00028000 | 2024-04-25 9:39AM EDT | 28.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 299.22% |
| TZA240503C00029000 | 2024-04-19 10:10AM EDT | 29.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 7 | 9 | 319.14% |
| TZA240503C00030000 | 2024-04-22 9:41AM EDT | 30.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 28 | 30 | 238.67% |
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 | 0.01 | 0.00 | - | - | 6 | 225.00% |
| TZA240503P00014000 | 2024-04-18 11:15AM EDT | 14.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 5 | 10 | 276.56% |
| TZA240503P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 185.16% |
| TZA240503P00015500 | 2024-04-10 9:30AM EDT | 15.50 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 176.56% |
| TZA240503P00016000 | 2024-04-17 12:22PM EDT | 16.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 2 | 21 | 222.66% |
| TZA240503P00016500 | 2024-04-15 1:30PM EDT | 16.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 3 | 29 | 153.13% |
| TZA240503P00017000 | 2024-04-29 3:52PM EDT | 17.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 18 | 133.59% |
| TZA240503P00017500 | 2024-04-30 10:41AM EDT | 17.50 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 2 | 281 | 78.13% |
| TZA240503P00018000 | 2024-04-30 1:54PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 114 | 157 | 78.13% |
| TZA240503P00018500 | 2024-04-30 11:26AM EDT | 18.50 | 0.08 | 0.05 | 0.06 | -0.10 | -55.56% | 54 | 432 | 71.88% |
| TZA240503P00019000 | 2024-04-30 2:51PM EDT | 19.00 | 0.13 | 0.12 | 0.13 | -0.23 | -63.89% | 204 | 820 | 74.22% |
| TZA240503P00019500 | 2024-04-30 2:55PM EDT | 19.50 | 0.23 | 0.23 | 0.25 | -0.37 | -61.67% | 468 | 752 | 75.39% |
| TZA240503P00020000 | 2024-04-30 2:56PM EDT | 20.00 | 0.41 | 0.41 | 0.42 | -0.37 | -47.44% | 363 | 216 | 77.15% |
| TZA240503P00020500 | 2024-04-30 2:10PM EDT | 20.50 | 0.70 | 0.64 | 0.66 | -0.47 | -40.17% | 42 | 262 | 78.71% |
| TZA240503P00021000 | 2024-04-30 2:57PM EDT | 21.00 | 0.91 | 0.92 | 0.94 | -0.67 | -42.41% | 9 | 358 | 78.52% |
| TZA240503P00021500 | 2024-04-26 12:20PM EDT | 21.50 | 1.37 | 1.26 | 1.30 | -0.37 | -21.26% | 1 | 66 | 80.27% |
| TZA240503P00022000 | 2024-04-30 12:33PM EDT | 22.00 | 1.73 | 1.63 | 1.67 | -0.74 | -29.96% | 1 | 74 | 78.52% |
| TZA240503P00022500 | 2024-04-30 1:12PM EDT | 22.50 | 2.10 | 1.78 | 2.28 | -0.89 | -29.77% | 3 | 98 | 69.53% |
| TZA240503P00023000 | 2024-04-29 9:51AM EDT | 23.00 | 3.35 | 2.52 | 2.67 | 0.00 | - | 4 | 52 | 96.09% |
| TZA240503P00023500 | 2024-04-29 9:39AM EDT | 23.50 | 3.95 | 2.98 | 3.05 | 0.00 | - | 1 | 134 | 87.50% |
| TZA240503P00024000 | 2024-04-30 12:35PM EDT | 24.00 | 3.55 | 3.00 | 3.95 | -0.45 | -11.25% | 10 | 16 | 80.47% |
| TZA240503P00024500 | 2024-04-26 1:26PM EDT | 24.50 | 4.65 | 3.75 | 4.35 | 0.00 | - | 5 | 9 | 118.75% |
| TZA240503P00025000 | 2024-04-26 10:25AM EDT | 25.00 | 4.95 | 4.30 | 4.70 | 0.00 | - | 100 | 100 | 110.94% |
| TZA240503P00026000 | 2024-04-29 9:51AM EDT | 26.00 | 6.33 | 5.35 | 5.75 | 0.00 | - | 2 | 6 | 147.66% |
© 2024 Yahoo. All rights reserved.