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:
Strike:23.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240607C00023000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.75 | 0.00 | - | 49 | 29 | 170.90% |
| TZA240614C00023000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 0.15 | 0.05 | 0.08 | 0.00 | - | 1 | 9 | 76.56% |
| TZA240621C00023000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 1,013 | 1,338 | 69.14% |
| TZA240628C00023000 | 2024-05-31 11:28AM EDT | 2024-06-28 | 0.19 | 0.00 | 1.77 | -0.08 | -29.63% | 1 | 10 | 118.95% |
| TZA240705C00023000 | 2024-05-30 3:45PM EDT | 2024-07-05 | 0.32 | 0.16 | 0.40 | 0.00 | - | 1 | 1 | 69.63% |
| TZA240719C00023000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 0.37 | 0.06 | 0.33 | -0.13 | -26.00% | 1,000 | 742 | 52.93% |
| TZA241018C00023000 | 2024-05-30 10:26AM EDT | 2024-10-18 | 1.06 | 0.74 | 1.16 | 0.00 | - | 1 | 23 | 54.93% |
| TZA250117C00023000 | 2024-05-24 11:01AM EDT | 2025-01-17 | 2.00 | 1.46 | 2.03 | 0.00 | - | 30 | 351 | 57.96% |
| TZA260116C00023000 | 2024-05-15 12:05PM EDT | 2026-01-16 | 3.80 | 2.38 | 4.35 | 0.00 | - | 10 | 0 | 54.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240607P00023000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 4.78 | 4.55 | 5.10 | -0.47 | -8.95% | 1 | 1 | 121.09% |
| TZA240621P00023000 | 2024-05-24 2:43PM EDT | 2024-06-21 | 4.95 | 4.85 | 5.70 | 0.00 | - | 60 | 94 | 90.43% |
| TZA240719P00023000 | 2024-05-31 12:05PM EDT | 2024-07-19 | 4.90 | 4.35 | 6.45 | -1.17 | -19.28% | 35 | 174 | 66.60% |
| TZA241018P00023000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 5.15 | 4.05 | 7.85 | 0.00 | - | 2 | 0 | 55.23% |
| TZA250117P00023000 | 2024-02-23 2:55PM EDT | 2025-01-17 | 7.00 | 7.40 | 7.65 | 0.00 | - | 6 | 78 | 72.12% |
| TZA260116P00023000 | 2024-04-17 3:33PM EDT | 2026-01-16 | 7.97 | 9.40 | 9.85 | 0.00 | - | 60 | 120 | 67.94% |
© 2024 Yahoo. All rights reserved.