Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240607C00017000 | 2024-05-17 9:31AM EDT | 17.00 | 0.94 | 0.85 | 1.00 | -0.05 | -5.05% | 110 | 194 | 47.66% |
| TZA240607C00017500 | 2024-05-16 3:09PM EDT | 17.50 | 0.70 | 0.73 | 0.76 | 0.00 | - | 4 | 56 | 48.24% |
| TZA240607C00018000 | 2024-05-17 12:06PM EDT | 18.00 | 0.50 | 0.35 | 0.56 | -0.06 | -10.71% | 2 | 208 | 48.44% |
| TZA240607C00018500 | 2024-05-17 12:07PM EDT | 18.50 | 0.38 | 0.36 | 0.40 | +0.03 | +8.57% | 2 | 21 | 48.34% |
| TZA240607C00019000 | 2024-05-17 11:17AM EDT | 19.00 | 0.27 | 0.26 | 0.29 | 0.00 | - | 1 | 9 | 49.12% |
| TZA240607C00019500 | 2024-05-17 12:37PM EDT | 19.50 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 1 | 42 | 50.00% |
| TZA240607C00020000 | 2024-05-17 11:23AM EDT | 20.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 7 | 55 | 50.20% |
| TZA240607C00020500 | 2024-05-14 10:15AM EDT | 20.50 | 0.30 | 0.09 | 0.12 | 0.00 | - | 11 | 77 | 51.37% |
| TZA240607C00021000 | 2024-05-16 12:35PM EDT | 21.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 10 | 20 | 53.13% |
| TZA240607C00021500 | 2024-05-15 9:43AM EDT | 21.50 | 0.10 | 0.05 | 0.08 | 0.00 | - | 90 | 139 | 55.27% |
| TZA240607C00022000 | 2024-05-16 3:24PM EDT | 22.00 | 0.05 | 0.02 | 0.54 | 0.00 | - | 2 | 185 | 86.72% |
| TZA240607C00022500 | 2024-05-14 11:40AM EDT | 22.50 | 0.13 | 0.01 | 0.75 | 0.00 | - | 20 | 60 | 101.56% |
| TZA240607C00023000 | 2024-05-03 3:44PM EDT | 23.00 | 0.32 | 0.01 | 0.75 | 0.00 | - | 49 | 29 | 106.84% |
| TZA240607C00023500 | 2024-05-06 10:11AM EDT | 23.50 | 0.20 | 0.01 | 0.75 | 0.00 | - | 6 | 3 | 112.11% |
| TZA240607C00024000 | 2024-05-09 3:08PM EDT | 24.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 116.99% |
| TZA240607C00024500 | 2024-05-02 12:48PM EDT | 24.50 | 0.26 | 0.01 | 0.75 | 0.00 | - | - | 10 | 121.88% |
| TZA240607C00025000 | 2024-05-06 1:41PM EDT | 25.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 50 | 38 | 81.25% |
| TZA240607C00028000 | 2024-05-08 10:07AM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 150.78% |
| TZA240607C00030000 | 2024-04-29 3:03PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 165.23% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240607P00014000 | 2024-05-17 12:12PM EDT | 14.00 | 0.38 | 0.01 | 0.20 | +0.30 | +375.00% | 1 | 2 | 65.63% |
| TZA240607P00015000 | 2024-05-17 12:14PM EDT | 15.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 2 | 19 | 48.44% |
| TZA240607P00015500 | 2024-05-15 3:43PM EDT | 15.50 | 0.23 | 0.12 | 0.15 | 0.00 | - | 2 | 36 | 45.90% |
| TZA240607P00016000 | 2024-05-17 11:17AM EDT | 16.00 | 0.24 | 0.21 | 0.24 | -0.08 | -25.00% | 2 | 56 | 44.73% |
| TZA240607P00016500 | 2024-05-17 12:48PM EDT | 16.50 | 0.36 | 0.34 | 0.37 | -0.14 | -28.00% | 1 | 104 | 43.65% |
| TZA240607P00017000 | 2024-05-17 11:02AM EDT | 17.00 | 0.58 | 0.52 | 0.56 | -0.10 | -14.71% | 13 | 32 | 43.36% |
| TZA240607P00017500 | 2024-05-16 12:01PM EDT | 17.50 | 0.80 | 0.78 | 0.81 | 0.00 | - | 1 | 17 | 43.56% |
| TZA240607P00018000 | 2024-05-17 12:12PM EDT | 18.00 | 1.15 | 1.08 | 1.11 | -0.12 | -9.45% | 1 | 92 | 43.56% |
| TZA240607P00018500 | 2024-05-17 12:14PM EDT | 18.50 | 1.49 | 1.42 | 1.54 | -0.08 | -5.10% | 2 | 9 | 49.02% |
| TZA240607P00019000 | 2024-05-10 10:14AM EDT | 19.00 | 1.58 | 1.82 | 1.86 | 0.00 | - | 1 | 14 | 44.53% |
| TZA240607P00019500 | 2024-05-07 10:04AM EDT | 19.50 | 2.14 | 2.14 | 2.29 | 0.00 | - | - | 1 | 45.51% |
| TZA240607P00020000 | 2024-05-15 3:55PM EDT | 20.00 | 3.05 | 2.67 | 2.93 | 0.00 | - | 89 | 94 | 52.93% |
| TZA240607P00021000 | 2024-05-01 9:32AM EDT | 21.00 | 1.82 | 3.30 | 4.15 | 0.00 | - | 2 | 3 | 55.27% |
| TZA240607P00023000 | 2024-05-07 1:01PM EDT | 23.00 | 5.25 | 5.00 | 6.15 | 0.00 | - | - | 1 | 118.95% |
© 2024 Yahoo. All rights reserved.