Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA260116C00005000 | 2024-04-29 3:03PM EDT | 5.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA260116C00010000 | 2024-04-15 9:30AM EDT | 10.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| TZA260116C00013000 | 2024-03-21 10:32AM EDT | 13.00 | 6.50 | 8.00 | 12.50 | 0.00 | - | 2 | 12 | 109.62% |
| TZA260116C00015000 | 2024-05-16 2:37PM EDT | 15.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 201 | 0.00% |
| TZA260116C00016000 | 2024-05-16 10:15AM EDT | 16.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TZA260116C00017000 | 2024-05-16 10:27AM EDT | 17.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| TZA260116C00018000 | 2024-05-16 2:04PM EDT | 18.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 0.78% |
| TZA260116C00019000 | 2024-04-23 12:50PM EDT | 19.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 1.56% |
| TZA260116C00020000 | 2024-05-16 3:39PM EDT | 20.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 774 | 3.13% |
| TZA260116C00021000 | 2024-05-10 3:41PM EDT | 21.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 441 | 3.13% |
| TZA260116C00022000 | 2024-05-07 1:49PM EDT | 22.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
| TZA260116C00023000 | 2024-05-15 12:05PM EDT | 23.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 6.25% |
| TZA260116C00024000 | 2024-04-30 3:25PM EDT | 24.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| TZA260116C00025000 | 2024-05-15 12:48PM EDT | 25.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| TZA260116C00026000 | 2024-04-30 12:01PM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 6.25% |
| TZA260116C00027000 | 2024-04-23 10:38AM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TZA260116C00028000 | 2024-04-04 3:27PM EDT | 28.00 | 3.80 | 3.90 | 4.25 | 0.00 | - | 4 | 5 | 75.39% |
| TZA260116C00029000 | 2023-10-03 10:15AM EDT | 29.00 | 14.00 | 12.65 | 16.50 | 0.00 | - | 1 | 21 | 236.62% |
| TZA260116C00030000 | 2024-05-15 12:24PM EDT | 30.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,042 | 12.50% |
| TZA260116C00031000 | 2024-02-27 10:52AM EDT | 31.00 | 3.92 | 2.26 | 3.20 | 0.00 | - | 1 | 13 | 65.28% |
| TZA260116C00032000 | 2024-04-24 10:38AM EDT | 32.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| TZA260116C00033000 | 2024-02-01 3:31PM EDT | 33.00 | 5.25 | 3.35 | 3.80 | 0.00 | - | - | 2 | 77.88% |
| TZA260116C00034000 | 2023-10-18 9:52AM EDT | 34.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| TZA260116C00035000 | 2024-05-16 12:03PM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 12.50% |
| TZA260116C00036000 | 2024-05-16 1:24PM EDT | 36.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| TZA260116C00037000 | 2023-10-20 10:32AM EDT | 37.00 | 14.01 | 6.90 | 10.20 | 0.00 | - | 1 | 1 | 140.63% |
| TZA260116C00038000 | 2024-05-01 10:33AM EDT | 38.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TZA260116C00039000 | 2024-05-01 10:04AM EDT | 39.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 12.50% |
| TZA260116C00040000 | 2024-05-10 10:49AM EDT | 40.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 347 | 12.50% |
| TZA260116C00041000 | 2024-05-10 10:54AM EDT | 41.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 12.50% |
| TZA260116C00042000 | 2024-05-10 12:26PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 12.50% |
| TZA260116C00043000 | 2024-04-12 10:37AM EDT | 43.00 | 3.00 | 2.20 | 2.50 | 0.00 | - | 1 | 14 | 75.32% |
| TZA260116C00044000 | 2024-05-16 3:40PM EDT | 44.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| TZA260116C00045000 | 2024-05-16 10:57AM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 12.50% |
| TZA260116C00046000 | 2024-04-02 1:38PM EDT | 46.00 | 2.60 | 2.46 | 2.92 | 0.00 | - | 3 | 19 | 82.23% |
| TZA260116C00047000 | 2024-04-02 1:26PM EDT | 47.00 | 2.50 | 2.39 | 3.70 | 0.00 | - | 1 | 9 | 87.30% |
| TZA260116C00048000 | 2024-01-03 3:27PM EDT | 48.00 | 4.61 | 2.02 | 4.10 | 0.00 | - | - | 2 | 88.35% |
| TZA260116C00049000 | 2024-03-19 11:15AM EDT | 49.00 | 2.80 | 2.22 | 3.65 | 0.00 | - | 1 | 2 | 87.70% |
| TZA260116C00050000 | 2024-05-01 10:01AM EDT | 50.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| TZA260116C00051000 | 2024-04-01 12:23PM EDT | 51.00 | 1.95 | 2.07 | 2.81 | 0.00 | - | 1 | 2 | 83.30% |
| TZA260116C00052000 | 2024-04-10 3:30PM EDT | 52.00 | 2.56 | 1.80 | 2.23 | 0.00 | - | 1 | 8 | 78.64% |
| TZA260116C00053000 | 2024-05-14 1:23PM EDT | 53.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| TZA260116C00054000 | 2024-04-04 2:39PM EDT | 54.00 | 2.00 | 1.94 | 2.77 | 0.00 | - | 1 | 7 | 84.47% |
| TZA260116C00055000 | 2024-04-04 3:29PM EDT | 55.00 | 2.10 | 1.91 | 2.33 | 0.00 | - | 4 | 49 | 82.15% |
| TZA260116C00056000 | 2024-04-10 12:45PM EDT | 56.00 | 2.31 | 1.67 | 2.23 | 0.00 | - | 30 | 87 | 80.59% |
| TZA260116C00057000 | 2024-04-19 3:54PM EDT | 57.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 39 | 63 | 25.00% |
| TZA260116C00058000 | 2024-04-30 12:43PM EDT | 58.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 25.00% |
| TZA260116C00059000 | 2024-05-13 3:05PM EDT | 59.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 25.00% |
| TZA260116C00060000 | 2024-05-15 12:31PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30 | 1,286 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA260116P00005000 | 2024-05-09 1:27PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| TZA260116P00010000 | 2024-05-02 1:44PM EDT | 10.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 100 | 4,490 | 12.50% |
| TZA260116P00013000 | 2024-05-16 12:07PM EDT | 13.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 6.25% |
| TZA260116P00014000 | 2024-05-09 1:02PM EDT | 14.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 3.13% |
| TZA260116P00015000 | 2024-05-16 12:12PM EDT | 15.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,064 | 3.13% |
| TZA260116P00016000 | 2024-04-30 12:01PM EDT | 16.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 100 | 141 | 1.56% |
| TZA260116P00017000 | 2024-05-16 12:07PM EDT | 17.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.78% |
| TZA260116P00018000 | 2024-04-12 11:27AM EDT | 18.00 | 5.45 | 5.45 | 5.80 | 0.00 | - | 1 | 1 | 59.67% |
| TZA260116P00019000 | 2024-05-02 2:51PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| TZA260116P00020000 | 2024-05-16 12:12PM EDT | 20.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 10 | 850 | 0.00% |
| TZA260116P00021000 | 2024-04-30 12:01PM EDT | 21.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 0.00% |
| TZA260116P00022000 | 2024-04-17 3:33PM EDT | 22.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 60 | 122 | 0.00% |
| TZA260116P00023000 | 2024-04-17 3:33PM EDT | 23.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 60 | 120 | 0.00% |
| TZA260116P00024000 | 2024-01-19 12:11PM EDT | 24.00 | 9.10 | 10.10 | 10.85 | 0.00 | - | 10 | 11 | 64.70% |
| TZA260116P00025000 | 2024-04-22 1:23PM EDT | 25.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| TZA260116P00026000 | 2023-12-06 2:03PM EDT | 26.00 | 8.50 | 11.15 | 13.15 | 0.00 | - | 1 | 1 | 65.48% |
| TZA260116P00027000 | 2024-01-22 4:58PM EDT | 27.00 | 11.59 | 12.20 | 12.65 | 0.00 | - | - | 16 | 59.33% |
| TZA260116P00028000 | 2024-01-17 3:41PM EDT | 28.00 | 11.31 | 12.50 | 14.75 | 0.00 | - | 1 | 3 | 63.45% |
| TZA260116P00029000 | 2024-01-11 4:16PM EDT | 29.00 | 13.20 | 12.90 | 13.95 | 0.00 | - | - | 12 | 51.15% |
| TZA260116P00030000 | 2024-04-17 3:22PM EDT | 30.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| TZA260116P00031000 | 2024-01-11 4:15PM EDT | 31.00 | 14.80 | 13.15 | 15.55 | 0.00 | - | - | 3 | 55.86% |
| TZA260116P00032000 | 2024-01-11 4:15PM EDT | 32.00 | 15.60 | 13.60 | 16.75 | 0.00 | - | 12 | 6 | 59.77% |
| TZA260116P00033000 | 2024-01-22 10:58AM EDT | 33.00 | 16.65 | 16.75 | 17.35 | 0.00 | - | 4 | 27 | 52.30% |
| TZA260116P00034000 | 2024-01-12 1:17PM EDT | 34.00 | 17.30 | 15.65 | 18.00 | 0.00 | - | 2 | 23 | 52.93% |
| TZA260116P00035000 | 2024-02-09 3:37PM EDT | 35.00 | 18.74 | 19.55 | 21.00 | 0.00 | - | 4 | 145 | 70.14% |
| TZA260116P00036000 | 2024-02-02 2:48PM EDT | 36.00 | 19.05 | 18.00 | 20.75 | 0.00 | - | 8 | 95 | 65.11% |
| TZA260116P00037000 | 2024-01-11 4:57PM EDT | 37.00 | 19.97 | 18.00 | 21.15 | 0.00 | - | - | 4 | 58.57% |
| TZA260116P00038000 | 2024-02-05 11:14AM EDT | 38.00 | 19.95 | 21.85 | 22.25 | 0.00 | - | 2 | 10 | 58.33% |
| TZA260116P00039000 | 2024-01-22 10:56AM EDT | 39.00 | 21.70 | 20.90 | 22.50 | 0.00 | - | 2 | 63 | 51.10% |
| TZA260116P00040000 | 2024-04-12 10:12AM EDT | 40.00 | 23.00 | 23.20 | 25.95 | 0.00 | - | 12 | 76 | 67.43% |
| TZA260116P00041000 | 2024-01-12 12:18PM EDT | 41.00 | 23.70 | 22.95 | 24.00 | 0.00 | - | - | 196 | 43.12% |
| TZA260116P00042000 | 2024-01-12 3:15PM EDT | 42.00 | 24.45 | 22.05 | 25.90 | 0.00 | - | - | 2 | 60.25% |
| TZA260116P00043000 | 2024-01-30 1:58PM EDT | 43.00 | 25.50 | 26.00 | 26.55 | 0.00 | - | 2 | 43 | 50.78% |
| TZA260116P00044000 | 2024-01-11 4:19PM EDT | 44.00 | 25.80 | 24.00 | 27.00 | 0.00 | - | - | 2 | 45.56% |
| TZA260116P00045000 | 2024-01-22 11:27AM EDT | 45.00 | 27.15 | 26.30 | 27.65 | 0.00 | - | 24 | 69 | 31.64% |
| TZA260116P00046000 | 2024-03-04 12:11PM EDT | 46.00 | 29.80 | 28.85 | 30.05 | 0.00 | - | 67 | 109 | 56.49% |
| TZA260116P00047000 | 2024-01-29 3:33PM EDT | 47.00 | 29.20 | 29.05 | 29.95 | 0.00 | - | 5 | 55 | 46.48% |
| TZA260116P00048000 | 2024-01-29 4:01PM EDT | 48.00 | 30.20 | 29.95 | 30.80 | 0.00 | - | 6 | 10 | 42.29% |
| TZA260116P00049000 | 2023-11-22 11:16AM EDT | 49.00 | 26.00 | 32.30 | 34.20 | 0.00 | - | - | 20 | 71.26% |
| TZA260116P00050000 | 2023-12-13 12:56PM EDT | 50.00 | 29.20 | 28.50 | 33.50 | 0.00 | - | 2 | 3 | 60.45% |
| TZA260116P00051000 | 2024-01-22 1:38PM EDT | 51.00 | 32.25 | 32.00 | 33.20 | 0.00 | - | - | 1 | 0.00% |
| TZA260116P00052000 | 2024-01-12 12:37PM EDT | 52.00 | 33.00 | 31.00 | 35.45 | 0.00 | - | 2 | 4 | 60.94% |
| TZA260116P00053000 | 2024-01-12 12:40PM EDT | 53.00 | 33.95 | 33.85 | 34.80 | 0.00 | - | - | 0 | 0.00% |
| TZA260116P00054000 | 2024-01-03 11:38AM EDT | 54.00 | 36.05 | 32.80 | 34.95 | 0.00 | - | - | 1 | 0.00% |
| TZA260116P00055000 | 2023-11-29 10:47AM EDT | 55.00 | 32.20 | 36.65 | 40.40 | 0.00 | - | 4 | 5 | 64.28% |
| TZA260116P00056000 | 2024-01-03 4:08PM EDT | 56.00 | 37.80 | 34.00 | 36.75 | 0.00 | - | - | 1 | 0.00% |
| TZA260116P00057000 | 2024-01-29 4:01PM EDT | 57.00 | 38.40 | 36.75 | 41.35 | 0.00 | - | 6 | 7 | 78.39% |
| TZA260116P00058000 | 2024-01-12 1:03PM EDT | 58.00 | 38.45 | 38.65 | 40.55 | 0.00 | - | - | 0 | 0.00% |
| TZA260116P00060000 | 2024-01-11 4:21PM EDT | 60.00 | 40.35 | 38.55 | 41.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.