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:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.85 | 0.00 | - | - | 0 | 5.00 | 0.25 | 0.00 | - | 1 | 0 |
| 8.65 | 0.00 | - | 8 | 0 | 10.00 | 1.26 | 0.00 | - | 8 | 0 |
| 6.92 | 0.00 | - | 5 | 0 | 13.00 | 2.90 | 0.00 | - | 7 | 0 |
| 6.00 | 0.00 | - | 20 | 0 | 14.00 | 3.50 | 0.00 | - | 28 | 0 |
| 6.60 | 0.00 | - | 1 | 0 | 15.00 | 3.41 | 0.00 | - | 4 | 0 |
| 5.40 | 0.00 | - | 1 | 0 | 16.00 | 4.35 | 0.00 | - | 2 | 0 |
| 5.10 | 0.00 | - | 1 | 0 | 17.00 | 5.65 | 0.00 | - | 1 | 0 |
| 5.65 | 0.00 | - | 1 | 0 | 18.00 | 5.65 | 0.00 | - | 4 | 0 |
| 5.50 | 0.00 | - | 15 | 0 | 19.00 | 6.20 | 0.00 | - | 20 | 0 |
| 5.05 | 0.00 | - | 14 | 0 | 20.00 | 6.90 | 0.00 | - | 20 | 0 |
| 4.65 | 0.00 | - | 5 | 0 | 21.00 | 6.86 | 0.00 | - | 100 | 108 |
| 5.00 | 0.00 | - | 1 | 0 | 22.00 | 8.35 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 10 | 0 | 23.00 | 7.97 | 0.00 | - | 60 | 120 |
| 5.80 | 0.00 | - | 1 | 34 | 24.00 | 9.10 | 0.00 | - | 10 | 11 |
| 3.65 | 0.00 | - | 100 | 0 | 25.00 | 9.90 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 0 | 26.00 | 8.50 | 0.00 | - | 1 | 1 |
| 4.40 | 0.00 | - | 1 | 7 | 27.00 | 11.59 | 0.00 | - | - | 16 |
| 3.80 | 0.00 | - | 4 | 5 | 28.00 | 11.31 | 0.00 | - | 1 | 3 |
| 14.00 | 0.00 | - | 1 | 21 | 29.00 | 13.20 | 0.00 | - | - | 12 |
| 4.12 | 0.00 | - | 125 | 0 | 30.00 | 14.45 | 0.00 | - | 4 | 0 |
| 2.92 | 0.00 | - | 1 | 0 | 31.00 | 14.80 | 0.00 | - | - | 3 |
| 3.95 | 0.00 | - | 12 | 17 | 32.00 | 15.60 | 0.00 | - | 12 | 6 |
| 5.25 | 0.00 | - | - | 2 | 33.00 | 16.65 | 0.00 | - | 4 | 27 |
| 12.50 | 0.00 | - | 5 | 5 | 34.00 | 17.30 | 0.00 | - | 2 | 23 |
| 2.75 | 0.00 | - | 22 | 0 | 35.00 | 18.74 | 0.00 | - | 4 | 145 |
| 2.70 | 0.00 | - | 1 | 0 | 36.00 | 19.05 | 0.00 | - | 8 | 95 |
| 2.60 | 0.00 | - | 1 | 0 | 37.00 | 19.97 | 0.00 | - | - | 4 |
| 2.70 | 0.00 | - | 3 | 0 | 38.00 | 19.95 | 0.00 | - | 2 | 10 |
| 2.60 | 0.00 | - | 1 | 0 | 39.00 | 21.70 | 0.00 | - | 2 | 63 |
| 2.58 | 0.00 | - | 15 | 0 | 40.00 | 23.10 | 0.00 | - | 3 | 0 |
| 2.50 | 0.00 | - | 2 | 0 | 41.00 | 23.70 | 0.00 | - | - | 196 |
| 2.60 | 0.00 | - | 4 | 0 | 42.00 | 24.45 | 0.00 | - | - | 2 |
| 2.60 | 0.00 | - | 3 | 0 | 43.00 | 25.50 | 0.00 | - | 2 | 43 |
| 2.55 | 0.00 | - | 4 | 0 | 44.00 | 25.80 | 0.00 | - | - | 2 |
| 2.50 | 0.00 | - | 1 | 0 | 45.00 | 27.15 | 0.00 | - | 24 | 69 |
| 2.50 | 0.00 | - | 2 | 0 | 46.00 | 29.80 | 0.00 | - | 67 | 109 |
| 2.50 | 0.00 | - | 2 | 0 | 47.00 | 29.20 | 0.00 | - | 5 | 55 |
| 2.22 | 0.00 | - | 6 | 0 | 48.00 | 30.20 | 0.00 | - | 6 | 10 |
| 2.80 | 0.00 | - | 1 | 2 | 49.00 | 26.00 | 0.00 | - | - | 20 |
| 2.00 | 0.00 | - | 1 | 0 | 50.00 | 29.20 | 0.00 | - | 2 | 3 |
| 1.95 | 0.00 | - | 1 | 2 | 51.00 | 32.25 | 0.00 | - | - | 1 |
| 2.00 | 0.00 | - | 3 | 0 | 52.00 | 33.00 | 0.00 | - | 2 | 4 |
| 1.81 | 0.00 | - | 6 | 11 | 53.00 | 33.95 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 5 | 0 | 54.00 | 36.05 | 0.00 | - | - | 1 |
| 1.97 | 0.00 | - | 2 | 0 | 55.00 | 32.20 | 0.00 | - | 4 | 5 |
| 2.31 | 0.00 | - | 30 | 87 | 56.00 | 37.80 | 0.00 | - | - | 1 |
| 2.80 | 0.00 | - | 39 | 63 | 57.00 | 38.40 | 0.00 | - | 6 | 7 |
| 2.25 | 0.00 | - | 11 | 231 | 58.00 | 38.45 | 0.00 | - | - | 0 |
| 1.54 | 0.00 | - | 2 | 0 | 59.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 4 | 0 | 60.00 | 42.00 | 0.00 | - | 8 | 0 |
© 2024 Yahoo. All rights reserved.