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:23.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00023000 | 2024-04-30 2:21PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.09 | +0.04 | - | 32 | 617 | 82.81% |
| TZA240510C00023000 | 2024-04-30 12:54PM EDT | 2024-05-10 | 0.21 | 0.19 | 0.20 | +0.09 | +75.00% | 18 | 823 | 65.82% |
| TZA240517C00023000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 0.36 | 0.36 | 0.38 | +0.14 | +63.64% | 9 | 834 | 65.23% |
| TZA240524C00023000 | 2024-04-29 10:26AM EDT | 2024-05-24 | 0.36 | 0.50 | 0.52 | 0.00 | - | 1 | 117 | 63.67% |
| TZA240531C00023000 | 2024-04-26 10:22AM EDT | 2024-05-31 | 0.62 | 0.59 | 0.62 | 0.00 | - | 2 | 9 | 60.94% |
| TZA240607C00023000 | 2024-04-25 1:26PM EDT | 2024-06-07 | 1.18 | 0.74 | 1.04 | 0.00 | - | - | 0 | 67.24% |
| TZA240621C00023000 | 2024-04-29 3:46PM EDT | 2024-06-21 | 0.82 | 1.02 | 1.05 | 0.00 | - | 30 | 1,234 | 62.70% |
| TZA240719C00023000 | 2024-04-29 1:48PM EDT | 2024-07-19 | 1.07 | 1.35 | 1.40 | 0.00 | - | 5 | 367 | 60.06% |
| TZA241018C00023000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 2.16 | 2.20 | 2.47 | 0.00 | - | 1 | 21 | 58.64% |
| TZA250117C00023000 | 2024-04-30 11:52AM EDT | 2025-01-17 | 3.35 | 3.25 | 3.55 | -0.35 | -9.46% | 40 | 294 | 62.82% |
| TZA260116C00023000 | 2024-04-17 2:14PM EDT | 2026-01-16 | 6.10 | 5.25 | 5.85 | 0.00 | - | 10 | 19 | 61.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00023000 | 2024-04-29 9:51AM EDT | 2024-05-03 | 3.35 | 2.48 | 2.65 | 0.00 | - | 4 | 52 | 59.38% |
| TZA240517P00023000 | 2024-04-30 11:44AM EDT | 2024-05-17 | 2.96 | 2.87 | 3.15 | +0.50 | +20.33% | 5 | 95 | 71.58% |
| TZA240524P00023000 | 2024-04-29 9:37AM EDT | 2024-05-24 | 3.75 | 2.99 | 3.05 | 0.00 | - | 4 | 5 | 61.33% |
| TZA240719P00023000 | 2024-04-30 11:30AM EDT | 2024-07-19 | 4.10 | 3.95 | 4.05 | -0.45 | -9.89% | 2 | 116 | 62.11% |
| TZA241018P00023000 | 2024-04-26 10:01AM EDT | 2024-10-18 | 5.40 | 5.00 | 5.15 | 0.00 | - | 1 | 6 | 62.06% |
| TZA250117P00023000 | 2024-02-23 2:55PM EDT | 2025-01-17 | 7.00 | 7.40 | 7.65 | 0.00 | - | 6 | 78 | 85.79% |
| TZA260116P00023000 | 2024-04-17 3:33PM EDT | 2026-01-16 | 7.97 | 7.85 | 8.70 | 0.00 | - | 60 | 120 | 62.79% |
© 2024 Yahoo. All rights reserved.