Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:25.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00025000 | 2024-04-23 1:21PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.75 | 0.00 | - | 17 | 33 | 194.53% |
| TZA240510C00025000 | 2024-04-30 10:49AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 132 | 66.80% |
| TZA240517C00025000 | 2024-04-30 10:40AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 4 | 2,082 | 66.02% |
| TZA240524C00025000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.63 | 0.18 | 0.21 | 0.00 | - | 3 | 26 | 63.48% |
| TZA240531C00025000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 0.67 | 0.25 | 0.28 | 0.00 | - | 4 | 264 | 61.52% |
| TZA240607C00025000 | 2024-04-25 10:45AM EDT | 2024-06-07 | 0.75 | 0.34 | 0.40 | 0.00 | - | - | 50 | 62.01% |
| TZA240621C00025000 | 2024-04-29 3:03PM EDT | 2024-06-21 | 0.55 | 0.56 | 0.61 | 0.00 | - | 3 | 121 | 62.94% |
| TZA240719C00025000 | 2024-04-30 10:35AM EDT | 2024-07-19 | 0.92 | 0.85 | 1.00 | +0.09 | +10.84% | 3 | 289 | 61.87% |
| TZA241018C00025000 | 2024-04-26 10:49AM EDT | 2024-10-18 | 1.94 | 1.82 | 1.89 | 0.00 | - | 21 | 45 | 60.64% |
| TZA250117C00025000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 2.68 | 2.64 | 2.84 | +0.18 | +7.76% | 16 | 534 | 62.16% |
| TZA260116C00025000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 4.80 | 3.50 | 5.30 | 0.00 | - | 5 | 35 | 55.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00025000 | 2024-04-26 10:25AM EDT | 2024-05-03 | 4.95 | 4.85 | 5.25 | 0.00 | - | 100 | 100 | 199.80% |
| TZA240510P00025000 | 2024-04-29 2:00PM EDT | 2024-05-10 | 5.50 | 4.60 | 5.35 | 0.00 | - | 7 | 14 | 112.50% |
| TZA240517P00025000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 5.05 | 4.90 | 5.25 | 0.00 | - | 6 | 88 | 96.29% |
| TZA240621P00025000 | 2024-04-29 1:57PM EDT | 2024-06-21 | 5.95 | 5.30 | 5.45 | 0.00 | - | 10 | 33 | 68.95% |
| TZA240719P00025000 | 2024-04-29 11:18AM EDT | 2024-07-19 | 6.25 | 5.75 | 6.20 | 0.00 | - | 1 | 38 | 73.78% |
| TZA241018P00025000 | 2024-04-19 10:45AM EDT | 2024-10-18 | 6.30 | 6.70 | 6.85 | 0.00 | - | 1 | 2 | 65.77% |
| TZA250117P00025000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 8.04 | 7.55 | 7.80 | 0.00 | - | 5 | 281 | 66.41% |
| TZA260116P00025000 | 2024-04-22 1:23PM EDT | 2026-01-16 | 9.90 | 9.60 | 10.25 | 0.00 | - | 2 | 216 | 64.26% |
© 2024 Yahoo. All rights reserved.