Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:21.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00021000 | 2024-04-30 9:54AM EDT | 2024-05-03 | 0.33 | 0.31 | 0.33 | +0.14 | +73.68% | 363 | 1,303 | 83.79% |
| TZA240510C00021000 | 2024-04-29 2:34PM EDT | 2024-05-10 | 0.36 | 0.50 | 0.54 | 0.00 | - | 14 | 97 | 66.50% |
| TZA240517C00021000 | 2024-04-30 9:36AM EDT | 2024-05-17 | 0.84 | 0.51 | 0.89 | +0.22 | +35.48% | 104 | 1,175 | 62.70% |
| TZA240524C00021000 | 2024-04-29 12:31PM EDT | 2024-05-24 | 0.70 | 0.84 | 0.94 | 0.00 | - | 51 | 60 | 62.60% |
| TZA240531C00021000 | 2024-04-26 12:33PM EDT | 2024-05-31 | 1.10 | 0.48 | 1.61 | 0.00 | - | 1 | 29 | 62.01% |
| TZA240621C00021000 | 2024-04-29 3:49PM EDT | 2024-06-21 | 1.59 | 1.32 | 1.50 | +0.28 | +21.37% | 2 | 179 | 60.35% |
| TZA240719C00021000 | 2024-04-29 12:55PM EDT | 2024-07-19 | 1.59 | 1.65 | 1.84 | 0.00 | - | 3 | 366 | 57.76% |
| TZA241018C00021000 | 2024-04-29 2:47PM EDT | 2024-10-18 | 2.60 | 2.78 | 2.88 | 0.00 | - | 1 | 155 | 59.47% |
| TZA250117C00021000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 4.40 | 3.30 | 3.85 | 0.00 | - | 6 | 80 | 59.18% |
| TZA260116C00021000 | 2024-04-19 11:28AM EDT | 2026-01-16 | 7.36 | 3.90 | 6.15 | 0.00 | - | 30 | 441 | 52.54% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00021000 | 2024-04-30 9:41AM EDT | 2024-05-03 | 1.22 | 1.21 | 1.25 | -0.36 | -22.78% | 4 | 358 | 68.36% |
| TZA240510P00021000 | 2024-04-29 1:02PM EDT | 2024-05-10 | 1.79 | 1.39 | 1.45 | 0.00 | - | 1 | 40 | 57.23% |
| TZA240517P00021000 | 2024-04-29 1:54PM EDT | 2024-05-17 | 2.04 | 1.60 | 1.66 | 0.00 | - | 17 | 138 | 57.42% |
| TZA240524P00021000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 1.70 | 1.70 | 1.89 | 0.00 | - | 4 | 5 | 57.03% |
| TZA240531P00021000 | 2024-04-15 12:20PM EDT | 2024-05-31 | 2.25 | 1.78 | 2.06 | 0.00 | - | - | 60 | 55.86% |
| TZA240607P00021000 | 2024-04-26 10:06AM EDT | 2024-06-07 | 2.18 | 1.97 | 2.23 | 0.00 | - | 1 | 1 | 57.62% |
| TZA240719P00021000 | 2024-04-18 9:43AM EDT | 2024-07-19 | 2.50 | 2.34 | 2.91 | 0.00 | - | 1 | 98 | 54.10% |
| TZA241018P00021000 | 2024-04-24 12:35PM EDT | 2024-10-18 | 3.85 | 3.80 | 4.00 | 0.00 | - | 3 | 3 | 60.45% |
| TZA250117P00021000 | 2024-04-24 11:11AM EDT | 2025-01-17 | 4.81 | 4.60 | 5.00 | 0.00 | - | 1 | 116 | 62.31% |
| TZA260116P00021000 | 2024-04-22 3:46PM EDT | 2026-01-16 | 6.67 | 5.25 | 7.45 | 0.00 | - | 100 | 108 | 55.62% |
© 2024 Yahoo. All rights reserved.