Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517C00009000 | 2024-04-12 12:19PM EDT | 9.00 | 10.65 | 9.00 | 9.45 | 0.00 | - | 4 | 0 | 1,374.22% |
| TZA240517C00010000 | 2024-05-15 10:00AM EDT | 10.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240517C00012000 | 2024-05-09 1:01PM EDT | 12.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TZA240517C00013000 | 2024-05-09 1:01PM EDT | 13.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240517C00014000 | 2024-05-15 9:46AM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240517C00015000 | 2024-05-16 1:53PM EDT | 15.00 | 2.32 | 0.00 | 0.00 | +0.30 | +14.85% | 637 | 0 | 0.00% |
| TZA240517C00016000 | 2024-05-16 3:47PM EDT | 16.00 | 1.35 | 0.00 | 0.00 | +0.31 | +29.81% | 102 | 0 | 0.00% |
| TZA240517C00016500 | 2024-05-16 12:25PM EDT | 16.50 | 0.77 | 0.00 | 0.00 | +0.05 | +6.94% | 52 | 0 | 0.00% |
| TZA240517C00017000 | 2024-05-16 3:56PM EDT | 17.00 | 0.41 | 0.00 | 0.00 | +0.14 | +51.85% | 615 | 0 | 0.00% |
| TZA240517C00017500 | 2024-05-16 3:59PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,012 | 0 | 6.25% |
| TZA240517C00018000 | 2024-05-16 3:47PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 812 | 0 | 25.00% |
| TZA240517C00018500 | 2024-05-16 3:26PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 190 | 0 | 25.00% |
| TZA240517C00019000 | 2024-05-16 2:30PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 63 | 0 | 50.00% |
| TZA240517C00019500 | 2024-05-16 3:20PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 16 | 0 | 50.00% |
| TZA240517C00020000 | 2024-05-16 3:21PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 4 | 0 | 50.00% |
| TZA240517C00020500 | 2024-05-15 2:53PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517C00021000 | 2024-05-16 12:59PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517C00021500 | 2024-05-16 10:01AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 5 | 0 | 50.00% |
| TZA240517C00022000 | 2024-05-13 3:57PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| TZA240517C00022500 | 2024-05-14 12:12PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TZA240517C00023000 | 2024-05-09 10:58AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240517C00023500 | 2024-04-30 3:22PM EDT | 23.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517C00024000 | 2024-05-16 2:16PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 5 | 0 | 50.00% |
| TZA240517C00024500 | 2024-05-09 1:07PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517C00025000 | 2024-05-09 10:16AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TZA240517C00026000 | 2024-05-03 10:33AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517C00027000 | 2024-05-10 11:03AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240517C00028000 | 2024-05-06 2:39PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TZA240517C00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| TZA240517C00030000 | 2024-04-25 1:05PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TZA240517C00031000 | 2024-04-22 12:14PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240517C00035000 | 2024-04-26 3:36PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00005000 | 2024-05-06 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517P00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240517P00012000 | 2024-05-14 9:58AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517P00013000 | 2024-05-16 1:48PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TZA240517P00014000 | 2024-05-07 10:28AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TZA240517P00015000 | 2024-05-14 10:45AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240517P00015500 | 2024-05-15 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517P00016000 | 2024-05-16 9:31AM EDT | 16.00 | 0.08 | 0.00 | 0.00 | +0.06 | +300.00% | 1 | 0 | 50.00% |
| TZA240517P00016500 | 2024-05-16 3:45PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 5 | 0 | 25.00% |
| TZA240517P00017000 | 2024-05-16 3:55PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | -0.21 | -77.78% | 323 | 0 | 12.50% |
| TZA240517P00017500 | 2024-05-16 3:58PM EDT | 17.50 | 0.26 | 0.00 | 0.00 | -0.24 | -48.00% | 123 | 0 | 0.00% |
| TZA240517P00018000 | 2024-05-16 1:48PM EDT | 18.00 | 0.65 | 0.00 | 0.00 | -0.23 | -26.14% | 67 | 0 | 0.00% |
| TZA240517P00018500 | 2024-05-16 1:32PM EDT | 18.50 | 1.22 | 0.00 | 0.00 | -0.19 | -13.48% | 16 | 0 | 0.00% |
| TZA240517P00019000 | 2024-05-16 1:11PM EDT | 19.00 | 1.81 | 0.00 | 0.00 | -0.09 | -4.74% | 69 | 0 | 0.00% |
| TZA240517P00019500 | 2024-05-16 10:17AM EDT | 19.50 | 2.36 | 0.00 | 0.00 | +0.23 | +10.80% | 10 | 0 | 0.00% |
| TZA240517P00020000 | 2024-05-16 2:25PM EDT | 20.00 | 2.69 | 0.00 | 0.00 | -0.29 | -9.73% | 25 | 0 | 0.00% |
| TZA240517P00020500 | 2024-05-16 10:09AM EDT | 20.50 | 3.23 | 0.00 | 0.00 | +0.31 | +10.62% | 3 | 0 | 0.00% |
| TZA240517P00021000 | 2024-05-15 9:53AM EDT | 21.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240517P00021500 | 2024-05-13 11:11AM EDT | 21.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240517P00022000 | 2024-05-16 3:47PM EDT | 22.00 | 4.50 | 0.00 | 0.00 | -0.35 | -7.22% | 4 | 0 | 0.00% |
| TZA240517P00022500 | 2024-05-10 10:17AM EDT | 22.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240517P00023000 | 2024-05-16 9:40AM EDT | 23.00 | 5.75 | 0.00 | 0.00 | +0.40 | +7.48% | 2 | 0 | 0.00% |
| TZA240517P00023500 | 2024-05-03 11:24AM EDT | 23.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240517P00024000 | 2024-05-08 3:27PM EDT | 24.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240517P00025000 | 2024-05-15 12:55PM EDT | 25.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240517P00026000 | 2024-05-07 9:50AM EDT | 26.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240517P00027000 | 2024-04-19 3:29PM EDT | 27.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TZA240517P00028000 | 2024-04-22 9:39AM EDT | 28.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240517P00029000 | 2024-04-19 3:32PM EDT | 29.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TZA240517P00030000 | 2024-04-16 11:05AM EDT | 30.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240517P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.