NYSEArca - Delayed Quote • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240426C00024000 | 4/18/2024 6:37 PM | 24 | 8.69 | 10.40 | 12.50 | 0.00 | 0.00% | - | 0 | 441.21% |
TNA240426C00024500 | 4/18/2024 6:37 PM | 24.5 | 8.16 | 9.90 | 12.50 | 0.00 | 0.00% | - | 0 | 268.75% |
TNA240426C00025000 | 4/23/2024 1:50 PM | 25 | 9.30 | 9.45 | 11.80 | 1.32 | 16.54% | 3 | 45 | 232.81% |
TNA240426C00026000 | 4/19/2024 6:16 PM | 26 | 6.86 | 8.35 | 10.65 | 0.00 | 0.00% | 1 | 1 | 50.00% |
TNA240426C00027000 | 4/19/2024 4:17 PM | 27 | 5.50 | 6.90 | 9.60 | 0.00 | 0.00% | 30 | 29 | 356.64% |
TNA240426C00028000 | 4/23/2024 4:41 PM | 28 | 7.52 | 6.40 | 8.50 | 1.39 | 22.68% | 2 | 5 | 312.70% |
TNA240426C00029000 | 4/23/2024 4:41 PM | 29 | 6.50 | 6.05 | 8.20 | 1.32 | 25.48% | 5 | 22 | 235.16% |
TNA240426C00030000 | 4/23/2024 6:34 PM | 30 | 5.60 | 5.05 | 7.55 | 1.35 | 31.76% | 389 | 627 | 229.49% |
TNA240426C00031000 | 4/23/2024 7:32 PM | 31 | 4.43 | 4.15 | 4.90 | 1.10 | 33.03% | 65 | 171 | 78.13% |
TNA240426C00032000 | 4/23/2024 7:50 PM | 32 | 3.50 | 3.45 | 3.70 | 1.26 | 56.25% | 306 | 466 | 78.13% |
TNA240426C00033000 | 4/23/2024 7:52 PM | 33 | 2.71 | 2.59 | 2.69 | 1.19 | 78.29% | 286 | 1,794 | 70.70% |
TNA240426C00034000 | 4/23/2024 7:57 PM | 34 | 1.76 | 1.79 | 1.86 | 0.91 | 107.06% | 2,733 | 4,194 | 69.92% |
TNA240426C00034500 | 4/23/2024 7:57 PM | 34.5 | 1.43 | 1.41 | 1.68 | 0.75 | 110.29% | 1,399 | 1,984 | 76.17% |
TNA240426C00035000 | 4/23/2024 7:59 PM | 35 | 1.15 | 1.05 | 1.17 | 0.66 | 134.69% | 2,382 | 4,999 | 65.63% |
TNA240426C00035500 | 4/23/2024 7:59 PM | 35.5 | 0.84 | 0.82 | 0.90 | 0.51 | 154.55% | 1,878 | 1,786 | 66.99% |
TNA240426C00036000 | 4/23/2024 7:59 PM | 36 | 0.64 | 0.60 | 0.65 | 0.41 | 178.26% | 3,901 | 3,861 | 65.82% |
TNA240426C00036500 | 4/23/2024 7:58 PM | 36.5 | 0.45 | 0.40 | 0.46 | 0.30 | 200.00% | 2,606 | 1,159 | 64.26% |
TNA240426C00037000 | 4/23/2024 7:59 PM | 37 | 0.31 | 0.29 | 0.34 | 0.21 | 210.00% | 2,211 | 2,621 | 66.02% |
TNA240426C00037500 | 4/23/2024 7:59 PM | 37.5 | 0.20 | 0.03 | 0.22 | 0.13 | 185.71% | 642 | 437 | 55.08% |
TNA240426C00038000 | 4/23/2024 7:58 PM | 38 | 0.13 | 0.13 | 0.15 | 0.07 | 116.67% | 1,755 | 1,272 | 66.02% |
TNA240426C00038500 | 4/23/2024 7:49 PM | 38.5 | 0.09 | 0.09 | 0.10 | 0.04 | 80.00% | 417 | 337 | 67.19% |
TNA240426C00039000 | 4/23/2024 7:47 PM | 39 | 0.06 | 0.05 | 0.07 | 0.03 | 100.00% | 181 | 681 | 67.19% |
TNA240426C00039500 | 4/23/2024 7:05 PM | 39.5 | 0.04 | 0.02 | 0.05 | 0.01 | 33.33% | 72 | 226 | 66.41% |
TNA240426C00040000 | 4/23/2024 7:08 PM | 40 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 157 | 1,178 | 63.28% |
TNA240426C00040500 | 4/23/2024 3:44 PM | 40.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 234 | 68.75% |
TNA240426C00041000 | 4/23/2024 2:56 PM | 41 | 0.05 | 0.01 | 0.03 | 0.02 | 66.67% | 11 | 269 | 78.13% |
TNA240426C00041500 | 4/23/2024 4:43 PM | 41.5 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 2 | 106 | 88.28% |
TNA240426C00042000 | 4/23/2024 3:45 PM | 42 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 692 | 91.41% |
TNA240426C00042500 | 4/23/2024 3:26 PM | 42.5 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 4 | 110 | 93.75% |
TNA240426C00043000 | 4/22/2024 2:40 PM | 43 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 81 | 456 | 95.31% |
TNA240426C00043500 | 4/23/2024 2:50 PM | 43.5 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 10 | 91 | 99.22% |
TNA240426C00044000 | 4/23/2024 3:12 PM | 44 | 0.04 | 0.00 | 0.03 | 0.01 | 33.33% | 1 | 192 | 104.69% |
TNA240426C00044500 | 4/12/2024 3:22 PM | 44.5 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 56 | 109.38% |
TNA240426C00045000 | 4/23/2024 7:35 PM | 45 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 24 | 249 | 114.06% |
TNA240426C00045500 | 4/11/2024 7:11 PM | 45.5 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 207 | 112.50% |
TNA240426C00046000 | 4/22/2024 1:32 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 243 | 106.25% |
TNA240426C00047000 | 4/22/2024 7:07 PM | 47 | 0.21 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 54 | 176.56% |
TNA240426C00048000 | 4/10/2024 5:28 PM | 48 | 0.10 | 0.00 | 0.21 | 0.00 | 0.00% | 22 | 60 | 186.72% |
TNA240426C00049000 | 4/23/2024 2:19 PM | 49 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 85 | 131.25% |
TNA240426C00050000 | 4/23/2024 3:49 PM | 50 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 245 | 137.50% |
TNA240426C00055000 | 4/1/2024 3:32 PM | 55 | 0.12 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 92 | 168.75% |
TNA240426C00060000 | 3/11/2024 2:56 PM | 60 | 0.34 | 0.00 | 0.44 | 0.00 | 0.00% | 5 | 32 | 330.47% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240426P00020000 | 4/19/2024 7:45 PM | 20 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 19 | 250.00% |
TNA240426P00023500 | 4/18/2024 4:26 PM | 23.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 325 | 181.25% |
TNA240426P00024000 | 4/22/2024 2:12 PM | 24 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 71 | 175.00% |
TNA240426P00024500 | 4/18/2024 6:37 PM | 24.5 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | - | 14 | 165.63% |
TNA240426P00025000 | 4/19/2024 5:37 PM | 25 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 102 | 143 | 143.75% |
TNA240426P00026000 | 4/22/2024 1:39 PM | 26 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 39 | 131.25% |
TNA240426P00027000 | 4/23/2024 5:40 PM | 27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 768 | 118.75% |
TNA240426P00028000 | 4/23/2024 7:32 PM | 28 | 0.03 | 0.01 | 0.20 | 0.00 | 0.00% | 23 | 456 | 162.50% |
TNA240426P00029000 | 4/23/2024 7:30 PM | 29 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 47 | 844 | 109.38% |
TNA240426P00030000 | 4/23/2024 7:46 PM | 30 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 151 | 1,322 | 99.22% |
TNA240426P00031000 | 4/23/2024 7:46 PM | 31 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 696 | 2,746 | 90.23% |
TNA240426P00032000 | 4/23/2024 7:58 PM | 32 | 0.08 | 0.07 | 0.10 | -0.27 | -77.14% | 1,824 | 2,273 | 80.47% |
TNA240426P00033000 | 4/23/2024 7:59 PM | 33 | 0.16 | 0.15 | 0.17 | -0.47 | -74.60% | 1,518 | 1,560 | 73.83% |
TNA240426P00034000 | 4/23/2024 7:55 PM | 34 | 0.34 | 0.30 | 0.34 | -0.77 | -69.37% | 2,792 | 2,266 | 69.53% |
TNA240426P00034500 | 4/23/2024 7:49 PM | 34.5 | 0.46 | 0.44 | 0.48 | -0.74 | -61.67% | 403 | 282 | 68.75% |
TNA240426P00035000 | 4/23/2024 7:58 PM | 35 | 0.65 | 0.61 | 0.65 | -0.98 | -60.12% | 862 | 1,704 | 67.19% |
TNA240426P00035500 | 4/23/2024 7:58 PM | 35.5 | 0.87 | 0.80 | 0.89 | -1.19 | -57.77% | 223 | 311 | 65.82% |
TNA240426P00036000 | 4/23/2024 7:58 PM | 36 | 1.15 | 0.91 | 1.17 | -1.16 | -50.22% | 1,623 | 425 | 59.18% |
TNA240426P00036500 | 4/23/2024 5:43 PM | 36.5 | 1.27 | 1.40 | 1.66 | -1.38 | -52.08% | 92 | 261 | 72.75% |
TNA240426P00037000 | 4/23/2024 7:56 PM | 37 | 1.80 | 1.57 | 1.84 | -1.41 | -43.93% | 197 | 678 | 54.88% |
TNA240426P00037500 | 4/23/2024 5:42 PM | 37.5 | 1.99 | 2.06 | 2.25 | -2.06 | -50.86% | 2 | 134 | 58.98% |
TNA240426P00038000 | 4/23/2024 6:40 PM | 38 | 2.30 | 2.48 | 2.81 | -2.05 | -47.13% | 22 | 308 | 66.80% |
TNA240426P00038500 | 4/23/2024 4:46 PM | 38.5 | 3.02 | 2.97 | 4.15 | -2.46 | -44.89% | 7 | 143 | 122.85% |
TNA240426P00039000 | 4/23/2024 5:41 PM | 39 | 3.39 | 3.20 | 4.65 | -1.19 | -25.98% | 17 | 131 | 119.14% |
TNA240426P00039500 | 4/23/2024 5:33 PM | 39.5 | 3.90 | 3.35 | 5.35 | -1.14 | -22.62% | 20 | 48 | 119.92% |
TNA240426P00040000 | 4/23/2024 5:51 PM | 40 | 4.25 | 4.00 | 4.80 | -1.50 | -26.09% | 12 | 111 | 122.27% |
TNA240426P00040500 | 4/23/2024 3:58 PM | 40.5 | 5.07 | 4.55 | 5.20 | -2.11 | -29.39% | 1 | 7 | 116.02% |
TNA240426P00041000 | 4/22/2024 2:41 PM | 41 | 7.51 | 4.95 | 6.15 | 0.00 | 0.00% | 15 | 98 | 90.63% |
TNA240426P00041500 | 4/18/2024 6:09 PM | 41.5 | 8.63 | 4.00 | 7.75 | 0.00 | 0.00% | 1 | 7 | 293.36% |
TNA240426P00042000 | 4/18/2024 2:48 PM | 42 | 8.25 | 4.50 | 7.85 | 0.00 | 0.00% | 1 | 2 | 267.77% |
TNA240426P00042500 | 4/4/2024 2:39 PM | 42.5 | 2.89 | 5.05 | 8.35 | 0.00 | 0.00% | 1 | 0 | 277.15% |
TNA240426P00043000 | 4/18/2024 5:16 PM | 43 | 9.64 | 5.50 | 9.15 | 0.00 | 0.00% | 5 | 5 | 313.67% |
TNA240426P00043500 | 4/18/2024 5:16 PM | 43.5 | 10.06 | 6.00 | 9.70 | 0.00 | 0.00% | 5 | 5 | 327.34% |
TNA240426P00044000 | 3/21/2024 2:36 PM | 44 | 4.17 | 11.00 | 12.45 | 0.00 | 0.00% | 1 | 0 | 466.02% |
TNA240426P00047000 | 3/26/2024 3:07 PM | 47 | 6.90 | 9.50 | 13.15 | 0.00 | 0.00% | 2 | 0 | 381.45% |
TNA240426P00049000 | 3/28/2024 6:43 PM | 49 | 6.75 | 11.45 | 15.05 | 0.00 | 0.00% | 2 | 0 | 401.56% |
TNA240426P00050000 | 3/28/2024 3:20 PM | 50 | 7.18 | 12.55 | 15.70 | 0.00 | 0.00% | 12 | 0 | 378.71% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%