Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:22.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00022000 | 2024-04-30 3:10PM EDT | 2024-05-03 | 0.18 | 0.20 | 0.22 | +0.09 | +100.00% | 256 | 528 | 73.83% |
| TZA240510C00022000 | 2024-04-30 3:18PM EDT | 2024-05-10 | 0.41 | 0.41 | 0.44 | +0.24 | +141.18% | 871 | 199 | 62.50% |
| TZA240517C00022000 | 2024-04-30 3:16PM EDT | 2024-05-17 | 0.63 | 0.64 | 0.66 | +0.23 | +57.50% | 223 | 757 | 62.31% |
| TZA240524C00022000 | 2024-04-29 10:35AM EDT | 2024-05-24 | 0.51 | 0.79 | 1.25 | 0.00 | - | 1 | 30 | 70.70% |
| TZA240531C00022000 | 2024-04-30 11:30AM EDT | 2024-05-31 | 0.81 | 0.90 | 1.31 | +0.11 | +15.71% | 10 | 55 | 66.02% |
| TZA240607C00022000 | 2024-04-26 3:46PM EDT | 2024-06-07 | 0.89 | 1.06 | 1.21 | -0.01 | -1.11% | 2 | 10 | 60.94% |
| TZA240621C00022000 | 2024-04-30 12:42PM EDT | 2024-06-21 | 1.35 | 1.36 | 1.40 | +0.35 | +35.00% | 31 | 80 | 60.16% |
| TZA240719C00022000 | 2024-04-30 1:40PM EDT | 2024-07-19 | 1.68 | 1.70 | 1.75 | +0.15 | +9.80% | 3 | 188 | 57.57% |
| TZA241018C00022000 | 2024-04-26 10:27AM EDT | 2024-10-18 | 2.70 | 2.60 | 2.83 | 0.00 | - | 1 | 153 | 56.96% |
| TZA250117C00022000 | 2024-04-26 10:50AM EDT | 2025-01-17 | 3.45 | 3.55 | 3.85 | 0.00 | - | 1 | 333 | 60.16% |
| TZA260116C00022000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 5.80 | 4.80 | 6.20 | +0.90 | +18.37% | 1 | 76 | 55.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00022000 | 2024-04-30 12:33PM EDT | 2024-05-03 | 1.73 | 1.61 | 1.64 | -0.74 | -29.96% | 1 | 74 | 94.53% |
| TZA240510P00022000 | 2024-04-30 1:23PM EDT | 2024-05-10 | 1.93 | 1.81 | 1.85 | -0.13 | -6.31% | 28 | 44 | 72.95% |
| TZA240517P00022000 | 2024-04-30 1:18PM EDT | 2024-05-17 | 2.08 | 2.02 | 2.46 | -0.23 | -9.96% | 1 | 135 | 80.47% |
| TZA240524P00022000 | 2024-04-30 12:34PM EDT | 2024-05-24 | 2.21 | 2.16 | 2.20 | +0.06 | +2.79% | 1 | 1 | 65.43% |
| TZA240621P00022000 | 2024-04-25 3:07PM EDT | 2024-06-21 | 2.86 | 2.65 | 2.74 | 0.00 | - | - | 1 | 61.62% |
| TZA240719P00022000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 3.63 | 3.20 | 3.30 | 0.00 | - | 8 | 165 | 64.16% |
| TZA241018P00022000 | 2024-04-30 12:47PM EDT | 2024-10-18 | 4.35 | 4.25 | 4.40 | -0.55 | -11.22% | 3 | 37 | 62.99% |
| TZA250117P00022000 | 2024-04-30 1:26PM EDT | 2025-01-17 | 5.38 | 5.15 | 5.45 | -0.37 | -6.43% | 40 | 276 | 64.94% |
| TZA260116P00022000 | 2024-04-17 3:33PM EDT | 2026-01-16 | 7.26 | 7.20 | 8.00 | 0.00 | - | 60 | 122 | 64.06% |
© 2024 Yahoo. All rights reserved.