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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117C00005000 | 2024-05-14 10:13AM EDT | 5.00 | 12.60 | 9.75 | 14.50 | 0.00 | - | 4 | 5 | 240.82% |
| TZA250117C00010000 | 2024-04-11 10:46AM EDT | 10.00 | 9.39 | 6.40 | 10.45 | 0.00 | - | 1 | 40 | 88.53% |
| TZA250117C00015000 | 2024-05-20 9:47AM EDT | 15.00 | 4.15 | 2.04 | 4.80 | +0.17 | +4.27% | 5 | 700 | 69.14% |
| TZA250117C00020000 | 2024-05-20 2:03PM EDT | 20.00 | 2.24 | 2.21 | 2.33 | -0.16 | -6.67% | 193 | 2,438 | 58.11% |
| TZA250117C00021000 | 2024-05-20 11:02AM EDT | 21.00 | 2.00 | 2.01 | 2.14 | -0.86 | -30.07% | 4 | 69 | 59.55% |
| TZA250117C00022000 | 2024-05-14 1:37PM EDT | 22.00 | 1.75 | 1.03 | 1.94 | -0.55 | -23.91% | 2 | 333 | 53.05% |
| TZA250117C00023000 | 2024-05-20 10:32AM EDT | 23.00 | 1.77 | 1.63 | 1.78 | -0.07 | -3.80% | 1 | 319 | 61.18% |
| TZA250117C00024000 | 2024-05-15 9:30AM EDT | 24.00 | 1.68 | 1.48 | 1.63 | 0.00 | - | 5 | 87 | 62.01% |
| TZA250117C00025000 | 2024-05-15 3:54PM EDT | 25.00 | 1.56 | 1.36 | 1.50 | +0.11 | +7.59% | 1 | 556 | 62.94% |
| TZA250117C00026000 | 2024-05-20 2:53PM EDT | 26.00 | 1.30 | 1.25 | 1.39 | -0.12 | -8.45% | 2 | 115 | 63.87% |
| TZA250117C00027000 | 2024-05-17 3:11PM EDT | 27.00 | 1.33 | 1.14 | 1.30 | 0.00 | - | 14 | 193 | 64.70% |
| TZA250117C00028000 | 2024-05-20 3:31PM EDT | 28.00 | 1.15 | 1.04 | 1.20 | +0.05 | +4.55% | 20 | 125 | 65.23% |
| TZA250117C00029000 | 2024-05-10 3:21PM EDT | 29.00 | 1.44 | 0.79 | 1.67 | 0.00 | - | 1 | 908 | 70.22% |
| TZA250117C00030000 | 2024-05-20 12:39PM EDT | 30.00 | 0.95 | 0.90 | 1.07 | -0.15 | -13.64% | 5 | 352 | 67.09% |
| TZA250117C00031000 | 2024-05-15 1:22PM EDT | 31.00 | 0.92 | 0.73 | 1.97 | 0.00 | - | 200 | 976 | 77.59% |
| TZA250117C00032000 | 2024-05-20 2:03PM EDT | 32.00 | 0.89 | 0.78 | 1.20 | -0.14 | -13.59% | 40 | 635 | 71.68% |
| TZA250117C00033000 | 2024-04-23 9:45AM EDT | 33.00 | 2.00 | 0.73 | 1.02 | 0.00 | - | 1 | 125 | 70.90% |
| TZA250117C00034000 | 2024-05-14 11:13AM EDT | 34.00 | 0.92 | 0.68 | 1.30 | 0.00 | - | 10 | 39 | 75.73% |
| TZA250117C00035000 | 2024-05-01 2:14PM EDT | 35.00 | 1.71 | 0.65 | 0.82 | 0.00 | - | 5 | 451 | 71.00% |
| TZA250117C00036000 | 2024-05-16 3:55PM EDT | 36.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 4 | 79 | 71.73% |
| TZA250117C00037000 | 2024-05-03 10:11AM EDT | 37.00 | 1.05 | 0.56 | 1.17 | 0.00 | - | 3 | 249 | 77.98% |
| TZA250117C00038000 | 2024-05-17 3:55PM EDT | 38.00 | 0.70 | 0.37 | 1.34 | 0.00 | - | 1 | 141 | 79.39% |
| TZA250117C00039000 | 2024-04-01 12:27PM EDT | 39.00 | 1.00 | 0.97 | 1.33 | 0.00 | - | 1 | 122 | 88.48% |
| TZA250117C00040000 | 2024-05-15 3:20PM EDT | 40.00 | 0.62 | 0.48 | 1.13 | 0.00 | - | 34 | 302 | 81.15% |
| TZA250117C00041000 | 2024-05-10 10:52AM EDT | 41.00 | 0.82 | 0.45 | 0.65 | 0.00 | - | 2 | 15 | 74.90% |
| TZA250117C00042000 | 2024-05-10 10:54AM EDT | 42.00 | 0.80 | 0.44 | 1.25 | 0.00 | - | 2 | 57 | 85.21% |
| TZA250117C00043000 | 2024-03-22 3:16PM EDT | 43.00 | 1.00 | 1.49 | 1.78 | 0.00 | - | 1 | 21 | 105.76% |
| TZA250117C00044000 | 2024-05-10 10:06AM EDT | 44.00 | 0.74 | 0.39 | 1.14 | 0.00 | - | 2 | 62 | 85.69% |
| TZA250117C00045000 | 2024-05-14 11:15AM EDT | 45.00 | 0.64 | 0.38 | 1.09 | 0.00 | - | 3 | 327 | 86.08% |
| TZA250117C00046000 | 2024-05-15 12:32PM EDT | 46.00 | 0.53 | 0.37 | 0.85 | 0.00 | - | 50 | 32 | 83.45% |
| TZA250117C00047000 | 2024-04-30 3:53PM EDT | 47.00 | 1.00 | 0.36 | 0.74 | 0.00 | - | 1 | 18 | 82.62% |
| TZA250117C00048000 | 2024-05-15 12:43PM EDT | 48.00 | 0.50 | 0.35 | 0.53 | 0.00 | - | 50 | 56 | 79.69% |
| TZA250117C00049000 | 2024-04-10 1:02PM EDT | 49.00 | 1.05 | 0.46 | 0.64 | 0.00 | - | 2 | 3 | 84.91% |
| TZA250117C00050000 | 2024-05-14 1:54PM EDT | 50.00 | 0.49 | 0.35 | 0.49 | 0.00 | - | 400 | 2,181 | 81.05% |
| TZA250117C00051000 | 2024-04-10 3:35PM EDT | 51.00 | 1.00 | 0.43 | 1.33 | 0.00 | - | 1 | 10 | 97.51% |
| TZA250117C00052000 | 2024-05-15 12:49PM EDT | 52.00 | 0.43 | 0.29 | 0.70 | 0.00 | - | 150 | 172 | 86.13% |
| TZA250117C00053000 | 2023-12-15 3:49PM EDT | 53.00 | 2.00 | 1.19 | 2.00 | 0.00 | - | 1 | 1 | 117.73% |
| TZA250117C00054000 | 2024-05-08 9:41AM EDT | 54.00 | 0.65 | 0.23 | 0.98 | 0.00 | - | 50 | 54 | 92.09% |
| TZA250117C00055000 | 2024-05-15 12:51PM EDT | 55.00 | 0.40 | 0.00 | 1.39 | 0.00 | - | 50 | 96 | 96.09% |
| TZA250117C00056000 | 2024-01-11 11:49AM EDT | 56.00 | 1.99 | 1.06 | 1.27 | 0.00 | - | 2 | 2 | 110.55% |
| TZA250117C00057000 | 2024-01-16 4:13PM EDT | 57.00 | 2.00 | 0.89 | 1.13 | 0.00 | - | 2 | 5 | 107.42% |
| TZA250117C00058000 | 2024-05-15 12:53PM EDT | 58.00 | 0.39 | 0.21 | 0.86 | 0.00 | - | 150 | 174 | 93.36% |
| TZA250117C00059000 | 2024-02-13 10:42AM EDT | 59.00 | 1.35 | 0.01 | 0.96 | 0.00 | - | 1 | 8 | 92.33% |
| TZA250117C00060000 | 2024-05-16 1:53PM EDT | 60.00 | 0.37 | 0.23 | 0.48 | 0.00 | - | 4 | 1,795 | 87.60% |
| TZA250117C00065000 | 2024-05-15 12:41PM EDT | 65.00 | 0.34 | 0.14 | 0.99 | 0.00 | - | 50 | 60 | 100.39% |
| TZA250117C00070000 | 2024-05-17 12:19PM EDT | 70.00 | 0.33 | 0.25 | 0.34 | 0.00 | - | 3 | 4,034 | 91.99% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117P00005000 | 2024-01-25 2:25PM EDT | 5.00 | 0.03 | 0.02 | 0.31 | 0.00 | - | 500 | 500 | 95.90% |
| TZA250117P00009000 | 2024-05-16 11:19AM EDT | 9.00 | 0.24 | 0.17 | 0.33 | 0.00 | - | - | 2 | 59.77% |
| TZA250117P00010000 | 2024-05-15 1:44PM EDT | 10.00 | 0.37 | 0.29 | 0.46 | 0.00 | - | 20 | 101 | 58.01% |
| TZA250117P00015000 | 2024-05-15 12:50PM EDT | 15.00 | 2.04 | 1.90 | 2.10 | -0.11 | -5.12% | 3 | 1,969 | 57.67% |
| TZA250117P00017000 | 2024-05-20 10:02AM EDT | 17.00 | 3.10 | 3.05 | 3.20 | -0.10 | -3.13% | 5 | 5 | 58.89% |
| TZA250117P00020000 | 2024-05-16 1:28PM EDT | 20.00 | 5.20 | 4.25 | 5.25 | 0.00 | - | 5 | 441 | 53.13% |
| TZA250117P00021000 | 2024-05-20 12:24PM EDT | 21.00 | 6.15 | 5.85 | 6.00 | +0.30 | +5.13% | 5 | 149 | 61.18% |
| TZA250117P00022000 | 2024-05-09 10:37AM EDT | 22.00 | 6.31 | 6.60 | 6.80 | 0.00 | - | 3 | 313 | 61.57% |
| TZA250117P00023000 | 2024-02-23 2:55PM EDT | 23.00 | 7.00 | 7.40 | 7.65 | 0.00 | - | 6 | 78 | 62.35% |
| TZA250117P00024000 | 2024-05-16 9:43AM EDT | 24.00 | 8.55 | 6.60 | 10.45 | 0.00 | - | 2 | 34 | 66.06% |
| TZA250117P00025000 | 2024-05-15 3:48PM EDT | 25.00 | 9.35 | 7.90 | 10.35 | 0.00 | - | 8 | 285 | 61.67% |
| TZA250117P00026000 | 2024-04-29 2:32PM EDT | 26.00 | 8.81 | 8.25 | 11.45 | 0.00 | - | 28 | 55 | 59.03% |
| TZA250117P00027000 | 2024-04-19 10:30AM EDT | 27.00 | 8.85 | 8.75 | 12.35 | 0.00 | - | 9 | 254 | 55.03% |
| TZA250117P00028000 | 2024-04-01 11:23AM EDT | 28.00 | 12.15 | 9.55 | 9.75 | 0.00 | - | 10 | 39 | 0.00% |
| TZA250117P00029000 | 2024-05-02 2:39PM EDT | 29.00 | 11.21 | 10.40 | 15.00 | 0.00 | - | 3 | 68 | 63.72% |
| TZA250117P00030000 | 2024-05-15 2:03PM EDT | 30.00 | 13.65 | 11.25 | 15.90 | 0.00 | - | 2 | 414 | 63.04% |
| TZA250117P00031000 | 2024-04-19 10:35AM EDT | 31.00 | 12.05 | 12.05 | 16.55 | 0.00 | - | 36 | 90 | 57.72% |
| TZA250117P00032000 | 2024-05-02 2:39PM EDT | 32.00 | 13.88 | 13.15 | 17.80 | 0.00 | - | 4 | 152 | 64.75% |
| TZA250117P00033000 | 2024-04-19 10:39AM EDT | 33.00 | 13.65 | 14.00 | 18.40 | 0.00 | - | 219 | 241 | 58.50% |
| TZA250117P00034000 | 2024-05-02 1:12PM EDT | 34.00 | 15.90 | 15.30 | 19.80 | 0.00 | - | 1 | 117 | 70.70% |
| TZA250117P00035000 | 2024-03-20 10:44AM EDT | 35.00 | 16.95 | 15.15 | 17.65 | 0.00 | - | 1 | 45 | 0.00% |
| TZA250117P00036000 | 2023-12-26 10:46AM EDT | 36.00 | 18.50 | 16.85 | 18.25 | 0.00 | - | 6 | 11 | 0.00% |
| TZA250117P00037000 | 2023-12-26 10:44AM EDT | 37.00 | 19.31 | 16.85 | 18.15 | 0.00 | - | 1 | 2 | 0.00% |
| TZA250117P00038000 | 2023-12-26 10:44AM EDT | 38.00 | 19.83 | 16.05 | 19.20 | 0.00 | - | 1 | 8 | 0.00% |
| TZA250117P00039000 | 2023-12-11 4:23PM EDT | 39.00 | 17.40 | 18.40 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| TZA250117P00040000 | 2024-05-15 1:44PM EDT | 40.00 | 23.20 | 20.70 | 24.00 | 0.00 | - | 1 | 35 | 92.29% |
| TZA250117P00041000 | 2023-11-28 4:37PM EDT | 41.00 | 16.20 | 21.00 | 26.00 | 0.00 | - | 12 | 13 | 115.23% |
| TZA250117P00042000 | 2023-11-29 4:22PM EDT | 42.00 | 17.45 | 23.70 | 24.00 | 0.00 | - | - | 7 | 0.00% |
| TZA250117P00043000 | 2023-11-28 3:33PM EDT | 43.00 | 17.80 | 23.00 | 28.00 | 0.00 | - | - | 2 | 118.36% |
| TZA250117P00044000 | 2023-12-29 4:46PM EDT | 44.00 | 25.90 | 23.55 | 26.95 | 0.00 | - | 10 | 10 | 63.57% |
| TZA250117P00045000 | 2023-11-28 4:38PM EDT | 45.00 | 19.55 | 25.00 | 30.00 | 0.00 | - | - | 1 | 121.31% |
| TZA250117P00046000 | 2024-02-13 4:33PM EDT | 46.00 | 25.50 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 87.60% |
| TZA250117P00047000 | 2023-11-27 3:57PM EDT | 47.00 | 21.50 | 27.00 | 31.95 | 0.00 | - | - | 1 | 123.10% |
| TZA250117P00050000 | 2023-11-28 1:28PM EDT | 50.00 | 24.05 | 29.85 | 34.50 | 0.00 | - | 1 | 1 | 117.48% |
| TZA250117P00051000 | 2023-11-27 2:56PM EDT | 51.00 | 25.00 | 30.50 | 35.50 | 0.00 | - | - | 1 | 118.70% |
| TZA250117P00052000 | 2023-11-28 4:14PM EDT | 52.00 | 25.70 | 31.50 | 36.40 | 0.00 | - | 1 | 8 | 117.68% |
| TZA250117P00055000 | 2023-11-28 12:59PM EDT | 55.00 | 28.70 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 123.24% |
| TZA250117P00059000 | 2023-11-30 4:35PM EDT | 59.00 | 32.60 | 37.50 | 42.50 | 0.00 | - | - | 1 | 101.47% |
| TZA250117P00060000 | 2023-11-29 10:58AM EDT | 60.00 | 33.85 | 38.50 | 43.50 | 0.00 | - | 1 | 17 | 102.34% |
| TZA250117P00065000 | 2023-11-27 2:32PM EDT | 65.00 | 37.90 | 44.00 | 49.00 | 0.00 | - | 4 | 8 | 120.90% |
| TZA250117P00070000 | 2024-04-12 2:52PM EDT | 70.00 | 50.05 | 49.70 | 54.00 | 0.00 | - | 34 | 7 | 124.95% |
© 2024 Yahoo. All rights reserved.