Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:24.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00024000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 27 | 218 | 82.03% |
| TZA240510C00024000 | 2024-04-29 3:29PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 2 | 154 | 64.84% |
| TZA240517C00024000 | 2024-04-29 11:23AM EDT | 2024-05-17 | 0.16 | 0.21 | 0.22 | 0.00 | - | 3 | 174 | 64.26% |
| TZA240524C00024000 | 2024-04-29 3:01PM EDT | 2024-05-24 | 0.24 | 0.32 | 0.35 | 0.00 | - | 4 | 14 | 63.38% |
| TZA240531C00024000 | 2024-04-29 3:54PM EDT | 2024-05-31 | 0.30 | 0.40 | 0.55 | 0.00 | - | 5 | 30 | 63.97% |
| TZA240607C00024000 | 2024-04-30 11:23AM EDT | 2024-06-07 | 1.07 | 0.51 | 1.20 | -0.46 | -30.07% | 1 | 1 | 75.20% |
| TZA240621C00024000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 0.81 | 0.77 | 0.81 | 0.00 | - | 5 | 79 | 62.11% |
| TZA240719C00024000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 1.07 | 1.09 | 1.13 | +0.17 | +18.89% | 12 | 149 | 59.57% |
| TZA241018C00024000 | 2024-04-29 1:44PM EDT | 2024-10-18 | 1.84 | 2.11 | 2.18 | 0.00 | - | 1 | 33 | 60.16% |
| TZA250117C00024000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 2.95 | 2.93 | 3.20 | 0.00 | - | 1 | 82 | 61.96% |
| TZA260116C00024000 | 2024-04-04 12:42PM EDT | 2026-01-16 | 4.00 | 4.95 | 5.60 | 0.00 | - | 2 | 33 | 60.89% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00024000 | 2024-04-26 10:30AM EDT | 2024-05-03 | 4.00 | 3.65 | 3.95 | 0.00 | - | 33 | 16 | 151.56% |
| TZA240510P00024000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 4.10 | 3.70 | 4.75 | 0.00 | - | 20 | 22 | 130.57% |
| TZA240517P00024000 | 2024-04-23 9:34AM EDT | 2024-05-17 | 3.55 | 3.85 | 3.90 | 0.00 | - | 6 | 69 | 77.54% |
| TZA240524P00024000 | 2024-04-25 1:54PM EDT | 2024-05-24 | 3.90 | 3.90 | 4.00 | 0.00 | - | - | 2 | 70.51% |
| TZA240621P00024000 | 2024-04-29 3:00PM EDT | 2024-06-21 | 4.95 | 4.35 | 4.45 | 0.00 | - | 81 | 103 | 66.02% |
| TZA240719P00024000 | 2024-04-30 11:12AM EDT | 2024-07-19 | 4.85 | 4.55 | 4.95 | +0.25 | +5.43% | 20 | 104 | 63.38% |
| TZA241018P00024000 | 2024-03-21 1:54PM EDT | 2024-10-18 | 7.99 | 4.70 | 5.65 | 0.00 | - | 2 | 5 | 51.49% |
| TZA250117P00024000 | 2024-03-08 1:54PM EDT | 2025-01-17 | 8.82 | 7.70 | 8.35 | 0.00 | - | 2 | 34 | 83.01% |
| TZA260116P00024000 | 2024-01-19 12:11PM EDT | 2026-01-16 | 9.10 | 10.10 | 10.85 | 0.00 | - | 10 | 11 | 77.38% |
© 2024 Yahoo. All rights reserved.