Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:19.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00019000 | 2024-04-30 11:12AM EDT | 2024-05-03 | 1.53 | 1.59 | 1.62 | +0.49 | +47.12% | 14 | 331 | 77.73% |
| TZA240510C00019000 | 2024-04-30 12:13PM EDT | 2024-05-10 | 1.70 | 1.73 | 1.78 | +0.54 | +46.55% | 19 | 87 | 61.72% |
| TZA240517C00019000 | 2024-04-30 11:24AM EDT | 2024-05-17 | 1.81 | 1.92 | 1.98 | +0.47 | +35.07% | 15 | 291 | 61.72% |
| TZA240524C00019000 | 2024-04-29 12:10PM EDT | 2024-05-24 | 1.51 | 1.80 | 2.12 | 0.00 | - | 1 | 48 | 52.93% |
| TZA240531C00019000 | 2024-04-30 9:32AM EDT | 2024-05-31 | 2.10 | 1.24 | 2.28 | +0.40 | +23.53% | 1 | 10 | 62.11% |
| TZA240607C00019000 | 2024-04-26 2:07PM EDT | 2024-06-07 | 2.11 | 1.99 | 2.57 | 0.00 | - | 1 | 1 | 56.25% |
| TZA240621C00019000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 2.50 | 2.54 | 2.62 | +0.44 | +21.36% | 2 | 150 | 58.98% |
| TZA240719C00019000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 2.61 | 2.82 | 2.93 | +0.28 | +12.02% | 20 | 387 | 56.10% |
| TZA241018C00019000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 4.50 | 3.70 | 3.85 | 0.00 | - | 32 | 140 | 55.86% |
| TZA260116C00019000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 6.55 | 6.20 | 6.90 | 0.00 | - | 2 | 37 | 57.58% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00019000 | 2024-04-30 1:55PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.14 | -0.22 | -61.11% | 189 | 820 | 73.05% |
| TZA240510P00019000 | 2024-04-30 1:03PM EDT | 2024-05-10 | 0.30 | 0.28 | 0.29 | -0.22 | -42.31% | 24 | 70 | 59.38% |
| TZA240517P00019000 | 2024-04-30 12:21PM EDT | 2024-05-17 | 0.52 | 0.46 | 0.50 | -0.27 | -34.18% | 2 | 83 | 60.06% |
| TZA240524P00019000 | 2024-04-25 2:02PM EDT | 2024-05-24 | 0.67 | 0.58 | 0.61 | 0.00 | - | 1 | 21 | 57.32% |
| TZA240621P00019000 | 2024-04-29 1:21PM EDT | 2024-06-21 | 1.47 | 1.04 | 1.09 | 0.00 | - | 1 | 62 | 56.54% |
| TZA240719P00019000 | 2024-04-19 1:53PM EDT | 2024-07-19 | 1.47 | 1.33 | 1.57 | 0.00 | - | 2 | 57 | 56.69% |
| TZA241018P00019000 | 2024-04-16 11:36AM EDT | 2024-10-18 | 2.66 | 2.40 | 2.61 | 0.00 | - | 1 | 141 | 59.23% |
| TZA260116P00019000 | 2024-04-25 3:13PM EDT | 2026-01-16 | 5.60 | 5.30 | 6.00 | 0.00 | - | 2 | 46 | 63.35% |
© 2024 Yahoo. All rights reserved.