Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:15.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00015000 | 2024-04-30 12:47PM EDT | 2024-05-03 | 5.54 | 5.30 | 7.20 | +0.94 | +20.43% | 6 | 20 | 351.56% |
| TZA240510C00015000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 7.05 | 5.15 | 5.60 | 0.00 | - | 2 | 13 | 101.56% |
| TZA240517C00015000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 7.22 | 5.25 | 5.95 | 0.00 | - | 41 | 144 | 78.91% |
| TZA240524C00015000 | 2024-04-23 2:51PM EDT | 2024-05-24 | 4.90 | 5.30 | 5.70 | 0.00 | - | 4 | 43 | 85.94% |
| TZA240621C00015000 | 2024-04-29 1:52PM EDT | 2024-06-21 | 4.70 | 5.60 | 5.70 | 0.00 | - | 1 | 32 | 53.52% |
| TZA240719C00015000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 6.55 | 5.65 | 5.80 | 0.00 | - | 2 | 201 | 54.88% |
| TZA241018C00015000 | 2024-04-18 1:56PM EDT | 2024-10-18 | 7.20 | 4.10 | 8.05 | 0.00 | - | 1 | 3 | 100.68% |
| TZA250117C00015000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 6.00 | 4.60 | 8.55 | 0.00 | - | 4 | 688 | 50.93% |
| TZA260116C00015000 | 2024-04-24 12:14PM EDT | 2026-01-16 | 8.30 | 7.65 | 10.25 | 0.00 | - | 1 | 175 | 64.21% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00015000 | 2024-04-26 10:17AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 12 | 175.00% |
| TZA240517P00015000 | 2024-04-23 11:37AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.23 | 0.00 | - | 5 | 47 | 96.09% |
| TZA240531P00015000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 10 | 99.90% |
| TZA240621P00015000 | 2024-04-29 3:37PM EDT | 2024-06-21 | 0.17 | 0.11 | 0.13 | 0.00 | - | 2 | 10 | 56.45% |
| TZA240719P00015000 | 2024-04-29 12:34PM EDT | 2024-07-19 | 0.40 | 0.24 | 0.31 | 0.00 | - | 5 | 156 | 56.84% |
| TZA241018P00015000 | 2024-04-18 3:42PM EDT | 2024-10-18 | 0.82 | 0.75 | 0.92 | 0.00 | - | 1 | 101 | 57.76% |
| TZA250117P00015000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 1.70 | 1.36 | 1.64 | 0.00 | - | 2 | 1,943 | 61.33% |
| TZA260116P00015000 | 2024-04-10 12:08PM EDT | 2026-01-16 | 3.35 | 2.86 | 3.65 | 0.00 | - | 4 | 1,034 | 62.45% |
© 2024 Yahoo. All rights reserved.