Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:26.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00026000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.10 | +0.16 | +800.00% | 1 | 211 | 129.69% |
| TZA240510C00026000 | 2024-04-17 1:11PM EDT | 2024-05-10 | 0.39 | 0.01 | 0.54 | 0.00 | - | 1 | 26 | 116.80% |
| TZA240517C00026000 | 2024-04-30 10:28AM EDT | 2024-05-17 | 0.08 | 0.09 | 0.11 | +0.02 | +33.33% | 1 | 622 | 70.51% |
| TZA240524C00026000 | 2024-04-24 12:49PM EDT | 2024-05-24 | 0.33 | 0.16 | 0.19 | 0.00 | - | - | 1 | 68.36% |
| TZA240531C00026000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.27 | 0.22 | 0.25 | 0.00 | - | 1 | 5 | 65.43% |
| TZA240621C00026000 | 2024-04-30 12:02PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.58 | +0.02 | +3.92% | 20 | 106 | 66.89% |
| TZA240719C00026000 | 2024-04-17 1:28PM EDT | 2024-07-19 | 1.42 | 0.81 | 0.99 | 0.00 | - | 1 | 46 | 65.77% |
| TZA241018C00026000 | 2024-04-24 12:49PM EDT | 2024-10-18 | 2.00 | 1.80 | 2.22 | 0.00 | - | 1 | 70 | 66.97% |
| TZA250117C00026000 | 2024-04-29 11:01AM EDT | 2025-01-17 | 2.38 | 2.60 | 2.82 | 0.00 | - | 3 | 112 | 64.50% |
| TZA260116C00026000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 5.00 | 4.75 | 6.20 | +0.47 | +10.38% | 100 | 107 | 67.71% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00026000 | 2024-04-29 9:51AM EDT | 2024-05-03 | 6.33 | 5.35 | 5.75 | 0.00 | - | 2 | 6 | 120.31% |
| TZA240517P00026000 | 2024-04-29 10:17AM EDT | 2024-05-17 | 6.51 | 5.55 | 5.60 | 0.00 | - | 4 | 52 | 62.89% |
| TZA240621P00026000 | 2024-04-29 1:59PM EDT | 2024-06-21 | 6.85 | 5.90 | 6.05 | 0.00 | - | 6 | 28 | 62.70% |
| TZA240719P00026000 | 2024-04-29 10:17AM EDT | 2024-07-19 | 7.16 | 5.95 | 6.65 | 0.00 | - | 4 | 85 | 62.01% |
| TZA241018P00026000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 7.05 | 7.30 | 7.50 | 0.00 | - | 40 | 41 | 64.60% |
| TZA250117P00026000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 8.81 | 8.15 | 8.40 | 0.00 | - | 28 | 55 | 65.23% |
| TZA260116P00026000 | 2023-12-06 2:03PM EDT | 2026-01-16 | 8.50 | 11.15 | 13.15 | 0.00 | - | 1 | 1 | 78.86% |
© 2024 Yahoo. All rights reserved.