Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524C00013000 | 2024-05-20 3:52PM EDT | 13.00 | 4.25 | 4.20 | 4.30 | -0.23 | -5.13% | 4 | 279 | 109.38% |
| TZA240524C00014000 | 2024-05-20 3:56PM EDT | 14.00 | 3.25 | 3.15 | 3.30 | -0.05 | -1.52% | 3 | 103 | 117.19% |
| TZA240524C00014500 | 2024-04-15 1:00PM EDT | 14.50 | 6.05 | 2.44 | 2.89 | 0.00 | - | 4 | 5 | 129.30% |
| TZA240524C00015000 | 2024-05-17 1:55PM EDT | 15.00 | 2.41 | 2.18 | 2.37 | 0.00 | - | 100 | 233 | 75.78% |
| TZA240524C00015500 | 2024-05-20 10:11AM EDT | 15.50 | 1.70 | 1.62 | 1.88 | -0.10 | -5.56% | 1 | 10 | 89.84% |
| TZA240524C00016000 | 2024-05-20 3:36PM EDT | 16.00 | 1.25 | 1.12 | 1.33 | -0.28 | -18.30% | 28 | 62 | 60.94% |
| TZA240524C00016500 | 2024-05-20 3:14PM EDT | 16.50 | 0.75 | 0.78 | 0.86 | -0.35 | -31.82% | 34 | 73 | 48.44% |
| TZA240524C00017000 | 2024-05-20 3:42PM EDT | 17.00 | 0.47 | 0.47 | 0.50 | -0.15 | -24.19% | 479 | 2,374 | 46.09% |
| TZA240524C00017500 | 2024-05-20 3:55PM EDT | 17.50 | 0.24 | 0.23 | 0.25 | -0.08 | -25.00% | 1,309 | 1,008 | 45.12% |
| TZA240524C00018000 | 2024-05-20 3:57PM EDT | 18.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 1,080 | 782 | 45.31% |
| TZA240524C00018500 | 2024-05-20 2:37PM EDT | 18.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 59 | 216 | 50.39% |
| TZA240524C00019000 | 2024-05-20 11:29AM EDT | 19.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 67 | 2,137 | 62.11% |
| TZA240524C00019500 | 2024-05-20 2:08PM EDT | 19.50 | 0.02 | 0.01 | 0.04 | -0.19 | -90.48% | 80 | 376 | 62.50% |
| TZA240524C00020000 | 2024-05-20 9:47AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 110 | 724 | 69.53% |
| TZA240524C00020500 | 2024-05-20 11:04AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 25 | 338 | 62.50% |
| TZA240524C00021000 | 2024-05-20 11:04AM EDT | 21.00 | 0.01 | 0.01 | 0.10 | -0.05 | -83.33% | 28 | 284 | 105.47% |
| TZA240524C00021500 | 2024-05-17 12:25PM EDT | 21.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 10 | 129 | 117.19% |
| TZA240524C00022000 | 2024-05-13 9:53AM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 36 | 149.22% |
| TZA240524C00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 36 | 638 | 158.98% |
| TZA240524C00023000 | 2024-05-09 10:40AM EDT | 23.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 275 | 133.59% |
| TZA240524C00023500 | 2024-05-08 11:15AM EDT | 23.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 21 | 177.34% |
| TZA240524C00024000 | 2024-05-03 9:48AM EDT | 24.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 186.72% |
| TZA240524C00025000 | 2024-05-03 10:50AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 193.75% |
| TZA240524C00026000 | 2024-05-03 1:40PM EDT | 26.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 146.88% |
| TZA240524C00027000 | 2024-04-30 3:55PM EDT | 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 93 | 234.38% |
| TZA240524C00028000 | 2024-04-29 9:45AM EDT | 28.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 1 | 248.44% |
| TZA240524C00029000 | 2024-05-07 10:10AM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 261.72% |
| TZA240524C00030000 | 2024-04-25 11:58AM EDT | 30.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 0 | 275.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524P00012500 | 2024-05-17 1:40PM EDT | 12.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 196.88% |
| TZA240524P00014000 | 2024-05-20 12:19PM EDT | 14.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 1 | 5 | 104.69% |
| TZA240524P00014500 | 2024-05-07 3:15PM EDT | 14.50 | 0.05 | 0.00 | 0.28 | 0.00 | - | 4 | 24 | 126.56% |
| TZA240524P00015000 | 2024-05-15 1:46PM EDT | 15.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 27 | 79.69% |
| TZA240524P00015500 | 2024-05-20 1:27PM EDT | 15.50 | 0.02 | 0.00 | 0.52 | -0.01 | -33.33% | 8 | 36 | 113.28% |
| TZA240524P00016000 | 2024-05-20 2:48PM EDT | 16.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 133 | 50 | 48.05% |
| TZA240524P00016500 | 2024-05-20 3:43PM EDT | 16.50 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 195 | 393 | 44.92% |
| TZA240524P00017000 | 2024-05-20 3:51PM EDT | 17.00 | 0.23 | 0.21 | 0.23 | +0.02 | +9.52% | 310 | 484 | 42.19% |
| TZA240524P00017500 | 2024-05-20 2:44PM EDT | 17.50 | 0.55 | 0.47 | 0.49 | +0.12 | +27.91% | 112 | 568 | 42.58% |
| TZA240524P00018000 | 2024-05-20 11:35AM EDT | 18.00 | 0.93 | 0.83 | 0.86 | +0.23 | +32.86% | 62 | 268 | 43.75% |
| TZA240524P00018500 | 2024-05-20 10:50AM EDT | 18.50 | 1.35 | 1.16 | 1.47 | +0.19 | +16.38% | 6 | 122 | 78.71% |
| TZA240524P00019000 | 2024-05-17 3:41PM EDT | 19.00 | 1.60 | 1.73 | 1.91 | 0.00 | - | 46 | 105 | 63.28% |
| TZA240524P00019500 | 2024-05-20 10:01AM EDT | 19.50 | 2.24 | 2.21 | 2.67 | +0.23 | +11.44% | 13 | 48 | 103.52% |
| TZA240524P00020000 | 2024-05-17 3:46PM EDT | 20.00 | 2.53 | 2.68 | 2.87 | 0.00 | - | 12 | 127 | 65.63% |
| TZA240524P00020500 | 2024-05-20 11:10AM EDT | 20.50 | 3.31 | 2.19 | 3.40 | +0.25 | +8.17% | 4 | 39 | 120.31% |
| TZA240524P00021000 | 2024-05-20 9:40AM EDT | 21.00 | 3.60 | 3.55 | 3.90 | -0.07 | -1.91% | 1 | 96 | 132.03% |
| TZA240524P00021500 | 2024-05-17 10:00AM EDT | 21.50 | 4.10 | 4.15 | 4.60 | 0.00 | - | 2 | 53 | 135.94% |
| TZA240524P00022000 | 2024-05-20 3:39PM EDT | 22.00 | 4.80 | 4.70 | 4.80 | +0.15 | +3.23% | 61 | 16 | 117.19% |
| TZA240524P00022500 | 2024-05-13 9:30AM EDT | 22.50 | 4.81 | 5.05 | 6.85 | 0.00 | - | 1 | 1 | 270.31% |
| TZA240524P00023000 | 2024-05-20 2:11PM EDT | 23.00 | 5.60 | 5.55 | 5.90 | +1.85 | +49.33% | 60 | 0 | 173.05% |
| TZA240524P00024000 | 2024-05-07 12:59PM EDT | 24.00 | 6.13 | 5.90 | 8.65 | 0.00 | - | 9 | 9 | 275.39% |
© 2024 Yahoo. All rights reserved.