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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018C00005000 | 2024-05-17 2:10PM EDT | 5.00 | 11.40 | 9.95 | 14.50 | 0.00 | - | 22 | 22 | 303.91% |
| TZA241018C00010000 | 2024-05-17 1:51PM EDT | 10.00 | 7.40 | 5.05 | 9.20 | 0.00 | - | 10 | 28 | 142.87% |
| TZA241018C00013000 | 2024-04-16 9:51AM EDT | 13.00 | 8.70 | 2.58 | 6.70 | 0.00 | - | 2 | 0 | 112.26% |
| TZA241018C00014000 | 2024-05-20 12:48PM EDT | 14.00 | 3.80 | 2.11 | 6.05 | -0.10 | -2.56% | 1 | 7 | 51.86% |
| TZA241018C00015000 | 2024-05-20 10:30AM EDT | 15.00 | 3.45 | 1.82 | 5.50 | -3.75 | -52.08% | 2 | 3 | 57.62% |
| TZA241018C00016000 | 2024-05-20 2:21PM EDT | 16.00 | 2.80 | 2.38 | 3.05 | -0.25 | -8.20% | 5 | 62 | 55.91% |
| TZA241018C00017000 | 2024-05-20 2:36PM EDT | 17.00 | 2.46 | 2.30 | 2.77 | -0.04 | -1.60% | 3 | 55 | 55.03% |
| TZA241018C00018000 | 2024-05-20 11:24AM EDT | 18.00 | 1.99 | 1.66 | 2.46 | -0.46 | -18.78% | 11 | 339 | 53.66% |
| TZA241018C00019000 | 2024-05-20 10:06AM EDT | 19.00 | 1.77 | 1.08 | 1.83 | +0.01 | +0.57% | 100 | 555 | 56.45% |
| TZA241018C00020000 | 2024-05-20 1:03PM EDT | 20.00 | 1.45 | 1.16 | 2.83 | -0.05 | -3.33% | 427 | 876 | 67.11% |
| TZA241018C00021000 | 2024-05-14 10:43AM EDT | 21.00 | 1.60 | 0.41 | 3.10 | 0.00 | - | 5 | 152 | 67.77% |
| TZA241018C00022000 | 2024-05-15 2:11PM EDT | 22.00 | 1.25 | 0.29 | 1.74 | +0.03 | +2.46% | 30 | 161 | 55.37% |
| TZA241018C00023000 | 2024-05-16 11:26AM EDT | 23.00 | 1.09 | 0.49 | 1.22 | 0.00 | - | 1 | 23 | 55.86% |
| TZA241018C00024000 | 2024-05-17 11:51AM EDT | 24.00 | 0.85 | 0.69 | 1.89 | 0.00 | - | 1 | 34 | 71.68% |
| TZA241018C00025000 | 2024-05-15 2:00PM EDT | 25.00 | 0.82 | 0.68 | 0.80 | 0.00 | - | 1 | 93 | 60.79% |
| TZA241018C00026000 | 2024-05-20 2:53PM EDT | 26.00 | 0.63 | 0.62 | 0.72 | -0.35 | -35.71% | 1 | 73 | 62.26% |
| TZA241018C00027000 | 2024-05-14 9:30AM EDT | 27.00 | 0.78 | 0.54 | 0.65 | 0.00 | - | 1 | 17 | 63.18% |
| TZA241018C00028000 | 2024-05-02 1:06PM EDT | 28.00 | 1.35 | 0.29 | 0.59 | 0.00 | - | 5 | 331 | 60.64% |
| TZA241018C00029000 | 2024-05-06 9:30AM EDT | 29.00 | 0.90 | 0.00 | 0.54 | 0.00 | - | 1 | 11 | 56.06% |
| TZA241018C00030000 | 2024-05-17 3:34PM EDT | 30.00 | 0.39 | 0.36 | 1.46 | 0.00 | - | 1 | 413 | 82.42% |
| TZA241018C00031000 | 2024-04-19 11:04AM EDT | 31.00 | 1.92 | 0.36 | 1.13 | 0.00 | - | 58 | 50 | 79.98% |
| TZA241018C00032000 | 2024-05-15 3:32PM EDT | 32.00 | 0.45 | 0.05 | 0.93 | 0.00 | - | 1 | 28 | 73.34% |
| TZA241018C00035000 | 2024-05-15 12:31PM EDT | 35.00 | 0.35 | 0.14 | 0.39 | 0.00 | - | 102 | 299 | 69.53% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018P00010000 | 2024-05-06 9:31AM EDT | 10.00 | 0.30 | 0.00 | 1.13 | 0.00 | - | 8 | 31 | 83.50% |
| TZA241018P00011000 | 2024-05-15 1:46PM EDT | 11.00 | 0.28 | 0.18 | 0.26 | 0.00 | - | 1 | 127 | 53.91% |
| TZA241018P00012000 | 2024-04-19 3:22PM EDT | 12.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TZA241018P00013000 | 2024-05-20 1:58PM EDT | 13.00 | 0.59 | 0.55 | 0.62 | -0.05 | -7.81% | 2 | 18 | 53.08% |
| TZA241018P00014000 | 2024-05-20 3:47PM EDT | 14.00 | 0.83 | 0.42 | 2.33 | +0.08 | +10.67% | 3 | 11 | 67.68% |
| TZA241018P00015000 | 2024-05-16 10:42AM EDT | 15.00 | 1.80 | 1.21 | 1.34 | 0.00 | - | 3 | 146 | 53.81% |
| TZA241018P00016000 | 2024-05-20 1:58PM EDT | 16.00 | 1.75 | 1.58 | 1.82 | +0.10 | +6.06% | 2 | 4 | 53.27% |
| TZA241018P00017000 | 2024-05-20 9:40AM EDT | 17.00 | 2.26 | 2.16 | 2.39 | +0.01 | +0.44% | 5 | 122 | 54.59% |
| TZA241018P00018000 | 2024-05-15 9:49AM EDT | 18.00 | 3.07 | 2.84 | 3.00 | 0.00 | - | 20 | 156 | 55.91% |
| TZA241018P00019000 | 2024-05-15 1:46PM EDT | 19.00 | 3.75 | 3.55 | 3.70 | 0.00 | - | 13 | 143 | 57.23% |
| TZA241018P00020000 | 2024-05-16 11:19AM EDT | 20.00 | 4.45 | 4.30 | 4.55 | 0.00 | - | 155 | 141 | 59.62% |
| TZA241018P00021000 | 2024-05-15 12:56PM EDT | 21.00 | 5.35 | 4.95 | 5.35 | 0.00 | - | 2 | 4 | 59.28% |
| TZA241018P00022000 | 2024-05-08 9:30AM EDT | 22.00 | 5.10 | 5.80 | 6.30 | 0.00 | - | 1 | 35 | 62.26% |
| TZA241018P00023000 | 2024-05-02 10:01AM EDT | 23.00 | 5.15 | 4.65 | 8.85 | 0.00 | - | 2 | 8 | 59.47% |
| TZA241018P00024000 | 2024-03-21 1:54PM EDT | 24.00 | 7.99 | 4.70 | 5.65 | 0.00 | - | 2 | 5 | 0.00% |
| TZA241018P00025000 | 2024-05-16 10:06AM EDT | 25.00 | 9.24 | 6.60 | 10.65 | 0.00 | - | 2 | 4 | 64.45% |
| TZA241018P00026000 | 2024-04-19 10:46AM EDT | 26.00 | 7.05 | 7.25 | 11.45 | 0.00 | - | 40 | 41 | 59.72% |
| TZA241018P00027000 | 2024-03-21 11:41AM EDT | 27.00 | 10.03 | 7.70 | 9.20 | 0.00 | - | 3 | 7 | 0.00% |
| TZA241018P00028000 | 2024-04-15 11:17AM EDT | 28.00 | 9.55 | 9.15 | 13.25 | 0.00 | - | - | 1 | 60.74% |
| TZA241018P00029000 | 2024-04-22 11:07AM EDT | 29.00 | 9.40 | 9.80 | 14.40 | 0.00 | - | 1 | 30 | 59.38% |
| TZA241018P00030000 | 2024-04-16 12:31PM EDT | 30.00 | 10.85 | 10.55 | 15.15 | 0.00 | - | 2 | 11 | 121.00% |
| TZA241018P00031000 | 2024-03-20 3:17PM EDT | 31.00 | 13.63 | 10.90 | 13.50 | 0.00 | - | - | 1 | 0.00% |
| TZA241018P00032000 | 2024-03-05 4:40PM EDT | 32.00 | 14.16 | 12.40 | 17.00 | 0.00 | - | - | 6 | 123.51% |
© 2024 Yahoo. All rights reserved.