Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240531C00014500 | 2024-05-17 2:22PM EDT | 14.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240531C00015000 | 2024-05-20 11:33AM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TZA240531C00015500 | 2024-05-20 10:11AM EDT | 15.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240531C00016000 | 2024-05-20 3:32PM EDT | 16.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240531C00016500 | 2024-05-20 2:05PM EDT | 16.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| TZA240531C00017000 | 2024-05-20 3:53PM EDT | 17.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| TZA240531C00017500 | 2024-05-20 3:58PM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| TZA240531C00018000 | 2024-05-20 2:22PM EDT | 18.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TZA240531C00018500 | 2024-05-20 3:56PM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TZA240531C00019000 | 2024-05-20 2:07PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TZA240531C00019500 | 2024-05-20 9:33AM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TZA240531C00020000 | 2024-05-20 10:25AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TZA240531C00020500 | 2024-05-15 12:59PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TZA240531C00021000 | 2024-05-17 2:59PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TZA240531C00021500 | 2024-05-15 10:04AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TZA240531C00022000 | 2024-05-13 1:04PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TZA240531C00022500 | 2024-05-17 11:26AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240531C00023000 | 2024-05-09 2:52PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240531C00023500 | 2024-05-06 9:34AM EDT | 23.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240531C00024000 | 2024-05-20 9:30AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TZA240531C00024500 | 2024-05-03 3:34PM EDT | 24.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TZA240531C00025000 | 2024-05-08 9:45AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TZA240531C00026000 | 2024-05-02 9:41AM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240531C00027000 | 2024-05-09 10:00AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TZA240531C00028000 | 2024-04-23 11:22AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240531C00030000 | 2024-05-20 10:10AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240531P00014000 | 2024-05-20 11:34AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TZA240531P00014500 | 2024-05-14 9:30AM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| TZA240531P00015000 | 2024-05-17 1:28PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TZA240531P00015500 | 2024-05-20 3:32PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TZA240531P00016000 | 2024-05-20 3:33PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TZA240531P00016500 | 2024-05-20 3:31PM EDT | 16.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| TZA240531P00017000 | 2024-05-20 2:55PM EDT | 17.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| TZA240531P00017500 | 2024-05-20 1:27PM EDT | 17.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240531P00018000 | 2024-05-20 11:25AM EDT | 18.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TZA240531P00018500 | 2024-05-17 2:22PM EDT | 18.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240531P00019000 | 2024-05-17 12:31PM EDT | 19.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TZA240531P00019500 | 2024-05-15 11:11AM EDT | 19.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240531P00020000 | 2024-05-14 10:38AM EDT | 20.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240531P00020500 | 2024-05-15 10:12AM EDT | 20.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240531P00021000 | 2024-05-17 12:29PM EDT | 21.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TZA240531P00021500 | 2024-04-29 12:35PM EDT | 21.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240531P00022000 | 2024-05-01 2:54PM EDT | 22.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240531P00023000 | 2024-04-29 9:36AM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240531P00023500 | 2024-04-29 11:18AM EDT | 23.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.