Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524C00013000 | 2024-05-17 1:18PM EDT | 13.00 | 4.37 | 4.40 | 4.45 | +0.12 | +2.82% | 8 | 209 | 0.00% |
| TZA240524C00014000 | 2024-05-17 10:25AM EDT | 14.00 | 3.30 | 3.30 | 3.60 | +0.20 | +6.45% | 26 | 100 | 112.50% |
| TZA240524C00014500 | 2024-04-15 1:00PM EDT | 14.50 | 6.05 | 2.44 | 2.89 | 0.00 | - | 4 | 5 | 0.00% |
| TZA240524C00015000 | 2024-05-17 1:55PM EDT | 15.00 | 2.41 | 2.43 | 2.47 | +0.06 | +2.55% | 100 | 148 | 0.00% |
| TZA240524C00015500 | 2024-05-15 11:02AM EDT | 15.50 | 1.80 | 1.93 | 2.01 | 0.00 | - | 1 | 10 | 47.66% |
| TZA240524C00016000 | 2024-05-17 1:32PM EDT | 16.00 | 1.53 | 1.45 | 1.50 | +0.12 | +8.51% | 9 | 53 | 32.81% |
| TZA240524C00016500 | 2024-05-17 1:35PM EDT | 16.50 | 1.00 | 1.01 | 1.04 | +0.01 | +1.01% | 21 | 83 | 33.59% |
| TZA240524C00017000 | 2024-05-17 2:04PM EDT | 17.00 | 0.65 | 0.63 | 0.65 | -0.01 | -1.52% | 329 | 1,989 | 34.57% |
| TZA240524C00017500 | 2024-05-17 2:08PM EDT | 17.50 | 0.35 | 0.34 | 0.36 | -0.06 | -14.63% | 819 | 591 | 35.35% |
| TZA240524C00018000 | 2024-05-17 2:09PM EDT | 18.00 | 0.18 | 0.17 | 0.19 | -0.05 | -22.73% | 247 | 654 | 37.50% |
| TZA240524C00018500 | 2024-05-17 1:03PM EDT | 18.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 22 | 201 | 38.87% |
| TZA240524C00019000 | 2024-05-17 1:14PM EDT | 19.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 28 | 2,037 | 42.19% |
| TZA240524C00019500 | 2024-05-17 1:28PM EDT | 19.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 241 | 148 | 46.09% |
| TZA240524C00020000 | 2024-05-17 10:25AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 732 | 50.00% |
| TZA240524C00020500 | 2024-05-16 12:36PM EDT | 20.50 | 0.21 | 0.01 | 0.10 | +0.19 | +950.00% | 3 | 338 | 70.31% |
| TZA240524C00021000 | 2024-05-17 11:29AM EDT | 21.00 | 0.08 | 0.01 | 0.08 | +0.07 | +700.00% | 1 | 280 | 75.00% |
| TZA240524C00021500 | 2024-05-17 12:25PM EDT | 21.50 | 0.07 | 0.00 | 0.12 | -0.02 | -22.22% | 10 | 119 | 87.50% |
| TZA240524C00022000 | 2024-05-13 9:53AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 36 | 155.08% |
| TZA240524C00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 36 | 638 | 164.45% |
| TZA240524C00023000 | 2024-05-09 10:40AM EDT | 23.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 275 | 101.56% |
| TZA240524C00023500 | 2024-05-08 11:15AM EDT | 23.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 21 | 182.03% |
| TZA240524C00024000 | 2024-05-03 9:48AM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 169.14% |
| TZA240524C00025000 | 2024-05-03 10:50AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 205.86% |
| TZA240524C00026000 | 2024-05-03 1:40PM EDT | 26.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 135.94% |
| TZA240524C00027000 | 2024-04-30 3:55PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 233.98% |
| TZA240524C00028000 | 2024-04-29 9:45AM EDT | 28.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 247.27% |
| TZA240524C00029000 | 2024-05-07 10:10AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 259.38% |
| TZA240524C00030000 | 2024-04-25 11:58AM EDT | 30.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 0 | 164.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524P00014000 | 2024-05-15 1:44PM EDT | 14.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 165.23% |
| TZA240524P00014500 | 2024-05-07 3:15PM EDT | 14.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 147.46% |
| TZA240524P00015000 | 2024-05-15 1:46PM EDT | 15.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 6 | 27 | 131.45% |
| TZA240524P00015500 | 2024-05-16 3:07PM EDT | 15.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 38 | 36 | 56.25% |
| TZA240524P00016000 | 2024-05-17 1:29PM EDT | 16.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 14 | 49 | 48.05% |
| TZA240524P00016500 | 2024-05-17 12:05PM EDT | 16.50 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 258 | 209 | 42.19% |
| TZA240524P00017000 | 2024-05-17 2:06PM EDT | 17.00 | 0.20 | 0.20 | 0.21 | -0.08 | -26.67% | 127 | 315 | 40.23% |
| TZA240524P00017500 | 2024-05-17 2:06PM EDT | 17.50 | 0.41 | 0.41 | 0.43 | -0.13 | -24.07% | 312 | 230 | 41.21% |
| TZA240524P00018000 | 2024-05-17 2:06PM EDT | 18.00 | 0.73 | 0.72 | 0.74 | -0.15 | -17.05% | 59 | 213 | 41.80% |
| TZA240524P00018500 | 2024-05-17 12:14PM EDT | 18.50 | 1.23 | 0.95 | 1.16 | -0.09 | -6.82% | 2 | 64 | 47.27% |
| TZA240524P00019000 | 2024-05-17 12:42PM EDT | 19.00 | 1.63 | 1.43 | 1.63 | -0.14 | -7.91% | 45 | 89 | 55.08% |
| TZA240524P00019500 | 2024-05-14 12:04PM EDT | 19.50 | 2.01 | 1.96 | 2.12 | 0.00 | - | 8 | 48 | 64.06% |
| TZA240524P00020000 | 2024-05-17 2:07PM EDT | 20.00 | 2.64 | 2.56 | 2.64 | -0.27 | -9.15% | 6 | 125 | 70.31% |
| TZA240524P00020500 | 2024-05-17 10:36AM EDT | 20.50 | 3.20 | 3.05 | 3.35 | +0.37 | +13.07% | 33 | 26 | 98.05% |
| TZA240524P00021000 | 2024-05-17 9:57AM EDT | 21.00 | 3.67 | 3.50 | 3.70 | -0.13 | -3.42% | 2 | 99 | 87.89% |
| TZA240524P00021500 | 2024-05-17 10:00AM EDT | 21.50 | 4.10 | 3.85 | 4.15 | +0.32 | +8.47% | 2 | 53 | 107.42% |
| TZA240524P00022000 | 2024-05-17 10:04AM EDT | 22.00 | 4.65 | 4.50 | 4.85 | -0.37 | -7.37% | 2 | 14 | 120.70% |
| TZA240524P00022500 | 2024-05-13 9:30AM EDT | 22.50 | 4.81 | 5.00 | 5.25 | 0.00 | - | 1 | 1 | 117.97% |
| TZA240524P00023000 | 2024-04-29 9:37AM EDT | 23.00 | 3.75 | 5.35 | 5.65 | 0.00 | - | 4 | 0 | 131.25% |
| TZA240524P00024000 | 2024-05-07 12:59PM EDT | 24.00 | 6.13 | 6.35 | 6.65 | 0.00 | - | 9 | 9 | 146.09% |
© 2024 Yahoo. All rights reserved.