Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240621C00012000 | 2024-05-14 10:43AM EDT | 12.00 | 5.85 | 5.35 | 5.65 | 0.00 | - | 3 | 14 | 79.69% |
| TZA240621C00014000 | 2024-05-15 12:27PM EDT | 14.00 | 3.31 | 3.45 | 3.60 | 0.00 | - | 40 | 81 | 55.08% |
| TZA240621C00015000 | 2024-05-17 11:37AM EDT | 15.00 | 2.67 | 2.57 | 2.66 | +0.17 | +6.80% | 8 | 70 | 52.54% |
| TZA240621C00016000 | 2024-05-17 12:23PM EDT | 16.00 | 1.89 | 1.81 | 1.91 | 0.00 | - | 18 | 235 | 51.47% |
| TZA240621C00017000 | 2024-05-17 12:23PM EDT | 17.00 | 1.29 | 1.04 | 1.32 | +0.01 | +0.78% | 9 | 353 | 51.76% |
| TZA240621C00018000 | 2024-05-17 11:35AM EDT | 18.00 | 0.87 | 0.84 | 0.87 | +0.01 | +1.16% | 82 | 404 | 51.17% |
| TZA240621C00019000 | 2024-05-17 11:38AM EDT | 19.00 | 0.57 | 0.54 | 0.57 | +0.04 | +7.55% | 3 | 650 | 52.34% |
| TZA240621C00020000 | 2024-05-17 11:46AM EDT | 20.00 | 0.36 | 0.35 | 0.38 | 0.00 | - | 10 | 729 | 54.10% |
| TZA240621C00021000 | 2024-05-17 11:51AM EDT | 21.00 | 0.22 | 0.23 | 0.25 | -0.08 | -26.67% | 2 | 406 | 55.86% |
| TZA240621C00022000 | 2024-05-16 2:16PM EDT | 22.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 125 | 290 | 57.62% |
| TZA240621C00023000 | 2024-05-16 1:24PM EDT | 23.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 6 | 1,314 | 59.38% |
| TZA240621C00024000 | 2024-05-15 3:14PM EDT | 24.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 190 | 62.50% |
| TZA240621C00025000 | 2024-05-13 10:49AM EDT | 25.00 | 0.13 | 0.02 | 0.32 | 0.00 | - | 1 | 125 | 79.69% |
| TZA240621C00026000 | 2024-05-10 1:00PM EDT | 26.00 | 0.13 | 0.02 | 0.30 | 0.00 | - | 1 | 166 | 84.77% |
| TZA240621C00027000 | 2024-05-13 11:46AM EDT | 27.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 60 | 116 | 89.06% |
| TZA240621C00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | 3 | 5 | 93.95% |
| TZA240621C00030000 | 2024-05-03 10:26AM EDT | 30.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 1 | 1 | 103.13% |
| TZA240621C00031000 | 2024-04-25 1:49PM EDT | 31.00 | 0.32 | 0.01 | 0.26 | 0.00 | - | - | 1 | 107.03% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240621P00013000 | 2024-05-08 3:28PM EDT | 13.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | - | 7 | 70.31% |
| TZA240621P00014000 | 2024-05-13 9:30AM EDT | 14.00 | 0.42 | 0.08 | 0.11 | 0.00 | - | 2 | 15 | 50.20% |
| TZA240621P00015000 | 2024-05-16 11:25AM EDT | 15.00 | 0.27 | 0.20 | 0.23 | 0.00 | - | 5 | 22 | 49.61% |
| TZA240621P00016000 | 2024-05-16 11:28AM EDT | 16.00 | 0.55 | 0.44 | 0.48 | 0.00 | - | 3 | 59 | 49.32% |
| TZA240621P00017000 | 2024-05-17 12:22PM EDT | 17.00 | 0.88 | 0.84 | 0.86 | -0.01 | -1.12% | 8 | 141 | 48.44% |
| TZA240621P00018000 | 2024-05-17 12:22PM EDT | 18.00 | 1.40 | 1.38 | 1.42 | -0.05 | -3.45% | 55 | 187 | 49.12% |
| TZA240621P00019000 | 2024-05-16 11:13AM EDT | 19.00 | 2.26 | 2.11 | 2.15 | 0.00 | - | 5 | 154 | 50.59% |
| TZA240621P00020000 | 2024-05-17 11:56AM EDT | 20.00 | 2.95 | 2.89 | 2.97 | -0.20 | -6.35% | 32 | 132 | 51.37% |
| TZA240621P00021000 | 2024-05-17 10:40AM EDT | 21.00 | 3.80 | 3.75 | 3.85 | -0.27 | -6.63% | 1 | 95 | 51.95% |
| TZA240621P00022000 | 2024-05-14 11:31AM EDT | 22.00 | 4.60 | 4.70 | 4.80 | 0.00 | - | 11 | 19 | 55.66% |
| TZA240621P00023000 | 2024-05-06 2:19PM EDT | 23.00 | 5.10 | 5.60 | 5.85 | 0.00 | - | 8 | 35 | 60.16% |
| TZA240621P00024000 | 2024-05-15 1:02PM EDT | 24.00 | 7.00 | 6.40 | 7.45 | 0.00 | - | 1 | 108 | 86.23% |
| TZA240621P00025000 | 2024-05-06 11:49AM EDT | 25.00 | 6.95 | 7.25 | 8.05 | 0.00 | - | 3 | 37 | 60.16% |
| TZA240621P00026000 | 2024-04-29 1:59PM EDT | 26.00 | 6.85 | 8.50 | 9.00 | 0.00 | - | 6 | 28 | 82.23% |
| TZA240621P00027000 | 2024-04-29 1:34PM EDT | 27.00 | 7.75 | 9.40 | 10.20 | 0.00 | - | 3 | 24 | 93.95% |
| TZA240621P00028000 | 2024-04-29 1:36PM EDT | 28.00 | 8.70 | 10.35 | 10.70 | 0.00 | - | 2 | 16 | 85.55% |
| TZA240621P00029000 | 2024-04-26 1:02PM EDT | 29.00 | 9.30 | 11.55 | 11.95 | 0.00 | - | 1 | 0 | 98.44% |
| TZA240621P00030000 | 2024-04-22 12:17PM EDT | 30.00 | 9.20 | 12.20 | 12.70 | 0.00 | - | - | 0 | 94.92% |
© 2024 Yahoo. All rights reserved.