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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240719C00010000 | 2024-05-16 9:57AM EDT | 10.00 | 7.30 | 6.45 | 8.20 | 0.00 | - | 1 | 56 | 80.86% |
| TZA240719C00013000 | 2024-02-28 11:32AM EDT | 13.00 | 6.20 | 2.19 | 5.70 | 0.00 | - | 40 | 18 | 130.47% |
| TZA240719C00014000 | 2024-05-07 1:48PM EDT | 14.00 | 4.25 | 2.86 | 3.95 | 0.00 | - | - | 5 | 76.07% |
| TZA240719C00015000 | 2024-05-20 11:48AM EDT | 15.00 | 2.55 | 2.01 | 2.75 | -0.35 | -12.07% | 16 | 393 | 51.66% |
| TZA240719C00016000 | 2024-05-17 12:41PM EDT | 16.00 | 2.15 | 1.39 | 2.55 | 0.00 | - | 1 | 33 | 69.63% |
| TZA240719C00017000 | 2024-05-20 3:27PM EDT | 17.00 | 1.43 | 0.98 | 1.70 | -0.20 | -12.27% | 42 | 110 | 57.08% |
| TZA240719C00018000 | 2024-05-20 3:42PM EDT | 18.00 | 1.09 | 0.57 | 1.11 | -0.06 | -5.22% | 14 | 664 | 51.27% |
| TZA240719C00019000 | 2024-05-20 2:26PM EDT | 19.00 | 0.77 | 0.76 | 0.93 | -0.09 | -10.47% | 4 | 400 | 53.71% |
| TZA240719C00020000 | 2024-05-20 12:24PM EDT | 20.00 | 0.51 | 0.56 | 0.61 | -0.14 | -21.54% | 3 | 1,004 | 53.32% |
| TZA240719C00021000 | 2024-05-20 12:13PM EDT | 21.00 | 0.43 | 0.42 | 0.91 | -0.08 | -15.69% | 3 | 390 | 65.43% |
| TZA240719C00022000 | 2024-05-17 12:43PM EDT | 22.00 | 0.39 | 0.30 | 0.36 | 0.00 | - | 1 | 191 | 56.64% |
| TZA240719C00023000 | 2024-05-20 12:24PM EDT | 23.00 | 0.20 | 0.15 | 0.28 | -0.12 | -37.50% | 3 | 391 | 55.76% |
| TZA240719C00024000 | 2024-05-17 10:24AM EDT | 24.00 | 0.24 | 0.17 | 0.23 | 0.00 | - | 3 | 152 | 60.16% |
| TZA240719C00025000 | 2024-05-20 12:24PM EDT | 25.00 | 0.14 | 0.11 | 0.19 | -0.06 | -30.00% | 3 | 479 | 61.13% |
| TZA240719C00026000 | 2024-05-10 2:14PM EDT | 26.00 | 0.32 | 0.11 | 0.16 | 0.00 | - | 1 | 47 | 64.26% |
| TZA240719C00027000 | 2024-05-20 11:28AM EDT | 27.00 | 0.11 | 0.08 | 0.46 | -0.51 | -82.26% | 5 | 34 | 80.47% |
| TZA240719C00028000 | 2024-05-20 3:05PM EDT | 28.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 4 | 32 | 69.92% |
| TZA240719C00029000 | 2024-05-16 1:04PM EDT | 29.00 | 0.10 | 0.05 | 0.44 | 0.00 | - | 1 | 88 | 87.30% |
| TZA240719C00030000 | 2024-05-16 9:45AM EDT | 30.00 | 0.25 | 0.06 | 0.42 | 0.00 | - | 10 | 306 | 90.82% |
| TZA240719C00031000 | 2024-05-06 11:26AM EDT | 31.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 25 | 186 | 91.02% |
| TZA240719C00032000 | 2024-05-03 11:13AM EDT | 32.00 | 0.23 | 0.00 | 0.39 | 0.00 | - | 1 | 363 | 94.14% |
| TZA240719C00033000 | 2024-04-29 3:15PM EDT | 33.00 | 0.28 | 0.00 | 0.38 | 0.00 | - | 1 | 23 | 96.88% |
| TZA240719C00034000 | 2024-05-09 1:28PM EDT | 34.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 9 | 29 | 100.20% |
| TZA240719C00035000 | 2024-05-16 9:43AM EDT | 35.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 177 | 102.73% |
| TZA240719C00036000 | 2024-05-15 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 7 | 105.86% |
| TZA240719C00037000 | 2023-11-29 4:38PM EDT | 37.00 | 3.30 | 1.16 | 1.21 | 0.00 | - | - | 1 | 172.56% |
| TZA240719C00038000 | 2024-04-30 3:23PM EDT | 38.00 | 0.23 | 0.00 | 0.36 | 0.00 | - | 1 | 104 | 110.94% |
| TZA240719C00039000 | 2024-04-19 1:38PM EDT | 39.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TZA240719C00040000 | 2024-04-19 10:34AM EDT | 40.00 | 0.50 | 0.02 | 1.51 | 0.00 | - | 10 | 287 | 160.74% |
| TZA240719C00041000 | 2024-05-13 9:30AM EDT | 41.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 1 | 45 | 113.67% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240719P00010000 | 2024-05-20 12:24PM EDT | 10.00 | 0.17 | 0.03 | 0.20 | -0.34 | -66.67% | 3 | 2 | 85.94% |
| TZA240719P00013000 | 2024-05-15 3:10PM EDT | 13.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 12 | 495 | 52.93% |
| TZA240719P00014000 | 2024-05-20 12:24PM EDT | 14.00 | 0.29 | 0.24 | 0.30 | -0.04 | -12.12% | 3 | 44 | 51.47% |
| TZA240719P00015000 | 2024-05-20 12:06PM EDT | 15.00 | 0.54 | 0.48 | 0.54 | -0.04 | -6.90% | 2 | 161 | 51.66% |
| TZA240719P00016000 | 2024-05-16 3:04PM EDT | 16.00 | 0.91 | 0.81 | 1.00 | 0.00 | - | 32 | 126 | 53.71% |
| TZA240719P00017000 | 2024-05-20 12:04PM EDT | 17.00 | 1.45 | 1.27 | 1.40 | +0.14 | +10.69% | 2 | 166 | 52.54% |
| TZA240719P00018000 | 2024-05-16 1:11PM EDT | 18.00 | 2.06 | 1.46 | 2.00 | 0.00 | - | 4 | 486 | 55.96% |
| TZA240719P00019000 | 2024-05-17 2:52PM EDT | 19.00 | 2.57 | 1.75 | 3.60 | 0.00 | - | 10 | 74 | 56.40% |
| TZA240719P00020000 | 2024-05-15 1:43PM EDT | 20.00 | 3.57 | 2.89 | 3.95 | 0.00 | - | 3 | 502 | 56.49% |
| TZA240719P00021000 | 2024-05-17 3:06PM EDT | 21.00 | 4.15 | 4.15 | 5.35 | 0.00 | - | 64 | 184 | 78.81% |
| TZA240719P00022000 | 2024-05-20 12:24PM EDT | 22.00 | 5.49 | 5.05 | 6.25 | +0.45 | +8.93% | 5 | 182 | 83.01% |
| TZA240719P00023000 | 2024-05-17 9:53AM EDT | 23.00 | 6.07 | 6.00 | 7.20 | 0.00 | - | 10 | 174 | 88.28% |
| TZA240719P00024000 | 2024-04-30 11:12AM EDT | 24.00 | 4.85 | 6.90 | 7.75 | 0.00 | - | 4 | 108 | 82.03% |
| TZA240719P00025000 | 2024-05-07 1:09PM EDT | 25.00 | 7.60 | 7.00 | 9.20 | 0.00 | - | 2 | 32 | 75.29% |
| TZA240719P00026000 | 2024-05-07 9:50AM EDT | 26.00 | 8.09 | 8.30 | 10.20 | 0.00 | - | 5 | 85 | 89.55% |
| TZA240719P00027000 | 2024-04-12 9:54AM EDT | 27.00 | 8.49 | 7.70 | 10.45 | 0.00 | - | 23 | 24 | 105.57% |
| TZA240719P00028000 | 2024-04-02 12:34PM EDT | 28.00 | 9.75 | 7.40 | 10.95 | 0.00 | - | 25 | 72 | 78.32% |
| TZA240719P00029000 | 2024-04-29 2:32PM EDT | 29.00 | 9.93 | 11.15 | 13.15 | 0.00 | - | 32 | 79 | 97.95% |
| TZA240719P00030000 | 2024-04-26 11:22AM EDT | 30.00 | 10.30 | 11.00 | 13.75 | 0.00 | - | 1 | 120 | 135.06% |
| TZA240719P00031000 | 2024-04-26 11:18AM EDT | 31.00 | 11.25 | 12.80 | 14.60 | 0.00 | - | 1 | 5 | 132.23% |
| TZA240719P00032000 | 2024-04-30 12:47PM EDT | 32.00 | 11.85 | 13.90 | 17.00 | 0.00 | - | 3 | 9 | 128.61% |
| TZA240719P00033000 | 2024-04-30 3:25PM EDT | 33.00 | 12.75 | 15.00 | 16.75 | 0.00 | - | 1 | 7 | 88.28% |
| TZA240719P00034000 | 2024-05-03 11:49AM EDT | 34.00 | 15.15 | 15.75 | 18.00 | 0.00 | - | 1 | 12 | 91.41% |
| TZA240719P00035000 | 2024-04-19 2:13PM EDT | 35.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| TZA240719P00036000 | 2024-04-12 10:12AM EDT | 36.00 | 16.48 | 15.50 | 20.20 | 0.00 | - | 14 | 22 | 180.57% |
| TZA240719P00038000 | 2024-04-26 10:53AM EDT | 38.00 | 18.05 | 19.95 | 21.80 | 0.00 | - | 2 | 8 | 102.54% |
| TZA240719P00039000 | 2023-11-24 12:28PM EDT | 39.00 | 13.00 | 18.00 | 22.25 | 0.00 | - | 1 | 1 | 140.63% |
| TZA240719P00041000 | 2024-04-26 1:13PM EDT | 41.00 | 21.20 | 22.85 | 24.50 | 0.00 | - | 2 | 1 | 162.30% |
© 2024 Yahoo. All rights reserved.