NYSEArca - Delayed Quote USD

Direxion Daily Small Cap Bull 3X Shares (TNA)

35.07 -0.43 (-1.21%)
At close: April 24 at 4:00 PM EDT
34.95 -0.12 (-0.34%)
After hours: April 24 at 7:59 PM EDT

Calls

In The Money

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 10.15 11.95 0.00 0.00% - 0 507.03%
TNA240426C00024500 4/18/2024 6:37 PM 24.5 8.16 8.65 11.90 0.00 0.00% - 0 567.97%
TNA240426C00025000 4/24/2024 4:57 PM 25 9.66 8.15 11.30 0.36 3.87% 6 42 529.30%
TNA240426C00026000 4/19/2024 6:16 PM 26 6.86 7.75 10.60 0.00 0.00% 1 1 241.41%
TNA240426C00027000 4/19/2024 4:17 PM 27 5.50 6.05 9.50 0.00 0.00% 30 29 476.17%
TNA240426C00028000 4/24/2024 4:26 PM 28 6.89 6.30 7.65 -0.63 -8.38% 3 3 303.13%
TNA240426C00029000 4/24/2024 6:13 PM 29 5.87 4.55 7.50 -0.63 -9.69% 4 18 393.75%
TNA240426C00030000 4/24/2024 6:05 PM 30 5.05 4.20 6.35 -0.55 -9.82% 349 635 168.75%
TNA240426C00031000 4/24/2024 3:19 PM 31 4.15 3.55 6.00 -0.28 -6.32% 6 143 221.48%
TNA240426C00032000 4/24/2024 7:59 PM 32 3.15 3.10 3.55 -0.35 -10.00% 168 470 123.83%
TNA240426C00033000 4/24/2024 6:34 PM 33 1.99 2.16 2.26 -0.72 -26.57% 273 1,720 76.56%
TNA240426C00034000 4/24/2024 7:55 PM 34 1.51 1.36 1.42 -0.25 -14.20% 715 2,649 72.07%
TNA240426C00034500 4/24/2024 7:32 PM 34.5 1.00 1.00 1.08 -0.43 -30.07% 325 1,732 70.12%
TNA240426C00035000 4/24/2024 7:56 PM 35 0.78 0.73 0.79 -0.37 -32.17% 2,029 5,209 70.12%
TNA240426C00035500 4/24/2024 7:59 PM 35.5 0.52 0.49 0.54 -0.32 -38.10% 955 1,948 68.16%
TNA240426C00036000 4/24/2024 7:58 PM 36 0.38 0.32 0.36 -0.26 -40.62% 953 4,858 67.77%
TNA240426C00036500 4/24/2024 7:56 PM 36.5 0.22 0.19 0.23 -0.23 -51.11% 792 3,167 66.80%
TNA240426C00037000 4/24/2024 7:57 PM 37 0.15 0.11 0.15 -0.16 -51.61% 1,392 3,602 67.58%
TNA240426C00037500 4/24/2024 7:57 PM 37.5 0.09 0.06 0.09 -0.11 -55.00% 181 906 67.19%
TNA240426C00038000 4/24/2024 6:59 PM 38 0.05 0.03 0.05 -0.08 -61.54% 354 1,794 67.19%
TNA240426C00038500 4/24/2024 4:29 PM 38.5 0.02 0.03 0.04 -0.07 -77.78% 86 526 73.44%
TNA240426C00039000 4/24/2024 4:37 PM 39 0.02 0.02 0.03 -0.04 -66.67% 626 757 76.56%
TNA240426C00039500 4/24/2024 6:11 PM 39.5 0.02 0.01 0.02 -0.02 -50.00% 4 243 78.13%
TNA240426C00040000 4/24/2024 7:23 PM 40 0.02 0.01 0.02 -0.01 -33.33% 77 1,188 84.38%
TNA240426C00040500 4/24/2024 7:19 PM 40.5 0.03 0.00 0.03 0.00 0.00% 4 184 90.63%
TNA240426C00041000 4/24/2024 7:19 PM 41 0.02 0.01 0.05 -0.03 -60.00% 7 267 108.59%
TNA240426C00041500 4/24/2024 2:47 PM 41.5 0.01 0.01 0.05 -0.02 -66.67% 3 104 115.63%
TNA240426C00042000 4/24/2024 4:30 PM 42 0.01 0.00 0.06 -0.01 -50.00% 2 691 121.88%
TNA240426C00042500 4/23/2024 3:26 PM 42.5 0.01 0.00 0.05 0.00 0.00% 4 112 125.00%
TNA240426C00043000 4/22/2024 2:40 PM 43 0.01 0.00 0.22 0.00 0.00% 81 456 170.31%
TNA240426C00043500 4/23/2024 2:50 PM 43.5 0.03 0.00 0.02 0.00 0.00% 10 91 121.88%
TNA240426C00044000 4/24/2024 6:17 PM 44 0.02 0.01 0.03 -0.02 -50.00% 5 191 139.06%
TNA240426C00044500 4/12/2024 3:22 PM 44.5 0.09 0.00 0.03 0.00 0.00% 22 56 140.63%
TNA240426C00045000 4/24/2024 6:51 PM 45 0.01 0.00 0.01 0.00 0.00% 20 250 128.13%
TNA240426C00045500 4/11/2024 7:11 PM 45.5 0.11 0.00 0.02 0.00 0.00% 3 207 143.75%
TNA240426C00046000 4/22/2024 1:32 PM 46 0.01 0.00 0.01 0.00 0.00% 25 243 137.50%
TNA240426C00047000 4/22/2024 7:07 PM 47 0.21 0.00 0.21 0.00 0.00% 3 54 224.22%
TNA240426C00048000 4/24/2024 6:24 PM 48 0.01 0.00 0.01 -0.09 -90.00% 1 60 156.25%
TNA240426C00049000 4/23/2024 2:19 PM 49 0.01 0.00 0.01 0.00 0.00% 1 85 162.50%
TNA240426C00050000 4/24/2024 6:42 PM 50 0.01 0.00 0.01 -0.02 -66.67% 1 246 175.00%
TNA240426C00055000 4/1/2024 3:32 PM 55 0.12 0.00 0.01 0.00 0.00% 10 92 212.50%
TNA240426C00060000 3/11/2024 2:56 PM 60 0.34 0.00 0.44 0.00 0.00% 5 32 412.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TNA240426P00020000 4/23/2024 1:30 PM 20 0.02 0.00 0.02 0.00 0.00% 3 21 300.00%
TNA240426P00023500 4/18/2024 4:26 PM 23.5 0.01 0.00 0.02 0.00 0.00% - 325 218.75%
TNA240426P00024000 4/22/2024 2:12 PM 24 0.01 0.00 0.02 0.00 0.00% 1 71 206.25%
TNA240426P00024500 4/24/2024 6:53 PM 24.5 0.02 0.00 0.02 -0.04 -66.67% 1 14 196.88%
TNA240426P00025000 4/19/2024 5:37 PM 25 0.07 0.00 0.13 0.04 133.33% 12 143 245.31%
TNA240426P00026000 4/22/2024 1:39 PM 26 0.04 0.00 0.01 0.00 0.00% 10 39 156.25%
TNA240426P00027000 4/24/2024 1:37 PM 27 0.01 0.00 1.27 0.00 0.00% 15 718 347.27%
TNA240426P00028000 4/24/2024 4:28 PM 28 0.01 0.00 0.01 -0.02 -66.67% 83 460 118.75%
TNA240426P00029000 4/24/2024 5:13 PM 29 0.01 0.01 0.03 -0.01 -50.00% 19 813 123.44%
TNA240426P00030000 4/24/2024 7:46 PM 30 0.02 0.01 0.02 -0.01 -33.33% 121 1,319 99.22%
TNA240426P00031000 4/24/2024 6:43 PM 31 0.03 0.02 0.04 -0.02 -40.00% 98 2,705 91.41%
TNA240426P00032000 4/24/2024 7:59 PM 32 0.06 0.04 0.06 -0.02 -25.00% 233 1,573 79.30%
TNA240426P00033000 4/24/2024 7:59 PM 33 0.12 0.11 0.14 -0.04 -25.00% 530 1,283 73.83%
TNA240426P00034000 4/24/2024 7:59 PM 34 0.31 0.29 0.33 -0.03 -8.82% 830 1,792 70.90%
TNA240426P00034500 4/24/2024 7:57 PM 34.5 0.42 0.43 0.61 -0.04 -8.70% 292 362 75.20%
TNA240426P00035000 4/24/2024 7:58 PM 35 0.63 0.64 0.69 -0.02 -3.08% 592 1,999 67.58%
TNA240426P00035500 4/24/2024 6:12 PM 35.5 1.02 0.89 0.97 0.15 17.24% 338 467 66.60%
TNA240426P00036000 4/24/2024 7:54 PM 36 1.17 1.21 1.37 0.02 1.74% 143 1,926 69.92%
TNA240426P00036500 4/24/2024 7:55 PM 36.5 1.49 1.58 1.84 0.22 17.32% 33 276 75.78%
TNA240426P00037000 4/24/2024 7:54 PM 37 1.95 1.97 2.13 0.15 8.33% 197 749 65.63%
TNA240426P00037500 4/24/2024 3:44 PM 37.5 3.00 2.22 2.58 1.01 50.75% 9 133 82.03%
TNA240426P00038000 4/24/2024 7:48 PM 38 2.97 2.78 3.25 0.67 29.13% 33 286 79.30%
TNA240426P00038500 4/24/2024 2:27 PM 38.5 3.14 2.83 3.85 0.12 3.97% 4 142 145.31%
TNA240426P00039000 4/24/2024 2:29 PM 39 3.75 3.40 5.00 0.36 10.62% 3 115 134.57%
TNA240426P00039500 4/23/2024 5:33 PM 39.5 3.90 2.72 4.75 0.00 0.00% 20 33 153.13%
TNA240426P00040000 4/24/2024 7:39 PM 40 4.99 4.25 5.60 0.74 17.41% 5 102 213.48%
TNA240426P00040500 4/24/2024 6:15 PM 40.5 6.50 4.20 7.05 1.43 28.21% 18 7 150.78%
TNA240426P00041000 4/24/2024 6:57 PM 41 6.50 5.25 8.00 -1.01 -13.45% 62 98 239.26%
TNA240426P00041500 4/24/2024 6:15 PM 41.5 6.15 5.55 8.50 -2.48 -28.74% 18 6 236.33%
TNA240426P00042000 4/24/2024 6:57 PM 42 7.50 6.15 9.00 -0.75 -9.09% 2 1 253.52%
TNA240426P00042500 4/4/2024 2:39 PM 42.5 2.89 6.15 8.10 0.00 0.00% 1 0 267.19%
TNA240426P00043000 4/24/2024 6:40 PM 43 8.55 6.85 8.55 -1.09 -11.31% 12 5 269.92%
TNA240426P00043500 4/24/2024 6:40 PM 43.5 8.05 7.40 10.00 -2.01 -19.98% 12 5 218.75%
TNA240426P00044000 3/21/2024 2:36 PM 44 4.17 11.00 12.45 0.00 0.00% 1 0 543.36%
TNA240426P00047000 3/26/2024 3:07 PM 47 6.90 10.90 13.25 0.00 0.00% 2 0 238.67%
TNA240426P00049000 3/28/2024 6:43 PM 49 6.75 13.15 16.00 0.00 0.00% 2 0 376.56%
TNA240426P00050000 3/28/2024 3:20 PM 50 7.18 14.40 16.75 0.00 0.00% 12 0 391.80%

Related Tickers