NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
As of 1:26 PM EDT. Market Open.
| 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 | 8.40 | 10.00 | 0.00 | 0.00% | - | 0 | 315.63% |
| TNA240426C00024500 | 4/18/2024 6:37 PM | 24.5 | 8.16 | 7.90 | 9.90 | 0.00 | 0.00% | - | 0 | 402.73% |
| TNA240426C00025000 | 4/25/2024 3:38 PM | 25 | 8.48 | 7.15 | 9.60 | -1.18 | -12.22% | 8 | 36 | 423.44% |
| TNA240426C00026000 | 4/19/2024 6:16 PM | 26 | 6.86 | 7.40 | 8.50 | 0.00 | 0.00% | 1 | 1 | 239.06% |
| TNA240426C00027000 | 4/25/2024 3:06 PM | 27 | 6.61 | 6.25 | 7.25 | 1.11 | 20.18% | 30 | 29 | 283.20% |
| TNA240426C00028000 | 4/25/2024 3:06 PM | 28 | 5.63 | 5.45 | 6.05 | -1.26 | -18.29% | 4 | 6 | 209.38% |
| TNA240426C00029000 | 4/25/2024 4:54 PM | 29 | 4.85 | 4.70 | 5.50 | -1.02 | -17.38% | 5 | 21 | 190.23% |
| TNA240426C00030000 | 4/25/2024 4:54 PM | 30 | 3.89 | 3.75 | 4.00 | -1.16 | -22.97% | 32 | 659 | 110.55% |
| TNA240426C00031000 | 4/25/2024 2:02 PM | 31 | 2.15 | 2.97 | 3.10 | -2.00 | -48.19% | 2 | 143 | 118.75% |
| TNA240426C00032000 | 4/25/2024 5:05 PM | 32 | 2.12 | 2.01 | 2.24 | -1.03 | -32.70% | 217 | 421 | 100.98% |
| TNA240426C00033000 | 4/25/2024 4:48 PM | 33 | 1.15 | 1.08 | 1.25 | -0.84 | -42.21% | 942 | 1,757 | 71.09% |
| TNA240426C00034000 | 4/25/2024 5:08 PM | 34 | 0.65 | 0.63 | 0.66 | -0.86 | -56.95% | 2,089 | 3,000 | 74.41% |
| TNA240426C00034500 | 4/25/2024 5:06 PM | 34.5 | 0.44 | 0.40 | 0.43 | -0.56 | -56.00% | 402 | 1,660 | 70.90% |
| TNA240426C00035000 | 4/25/2024 5:04 PM | 35 | 0.26 | 0.25 | 0.27 | -0.52 | -66.67% | 1,507 | 5,282 | 69.53% |
| TNA240426C00035500 | 4/25/2024 5:09 PM | 35.5 | 0.14 | 0.13 | 0.16 | -0.38 | -73.08% | 711 | 2,115 | 67.19% |
| TNA240426C00036000 | 4/25/2024 5:10 PM | 36 | 0.09 | 0.08 | 0.10 | -0.29 | -76.32% | 2,582 | 4,763 | 68.75% |
| TNA240426C00036500 | 4/25/2024 4:47 PM | 36.5 | 0.05 | 0.04 | 0.06 | -0.17 | -77.27% | 319 | 3,065 | 68.75% |
| TNA240426C00037000 | 4/25/2024 5:10 PM | 37 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 642 | 3,708 | 67.97% |
| TNA240426C00037500 | 4/25/2024 3:18 PM | 37.5 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 41 | 868 | 70.31% |
| TNA240426C00038000 | 4/25/2024 3:58 PM | 38 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 46 | 2,015 | 71.88% |
| TNA240426C00038500 | 4/25/2024 4:28 PM | 38.5 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 109 | 559 | 79.69% |
| TNA240426C00039000 | 4/25/2024 3:51 PM | 39 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,114 | 1,352 | 85.94% |
| TNA240426C00039500 | 4/25/2024 2:59 PM | 39.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 243 | 93.75% |
| TNA240426C00040000 | 4/24/2024 7:23 PM | 40 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 77 | 1,144 | 90.63% |
| TNA240426C00040500 | 4/24/2024 7:19 PM | 40.5 | 0.03 | 0.00 | 0.52 | 0.00 | 0.00% | 4 | 183 | 193.75% |
| TNA240426C00041000 | 4/24/2024 7:19 PM | 41 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 265 | 112.50% |
| TNA240426C00041500 | 4/25/2024 1:36 PM | 41.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 191 | 104 | 118.75% |
| TNA240426C00042000 | 4/24/2024 4:30 PM | 42 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 693 | 143.75% |
| TNA240426C00042500 | 4/23/2024 3:26 PM | 42.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 112 | 146.88% |
| TNA240426C00043000 | 4/25/2024 1:35 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 456 | 125.00% |
| TNA240426C00043500 | 4/25/2024 2:00 PM | 43.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 91 | 140.63% |
| TNA240426C00044000 | 4/25/2024 2:00 PM | 44 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 191 | 137.50% |
| TNA240426C00044500 | 4/12/2024 3:22 PM | 44.5 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 56 | 159.38% |
| TNA240426C00045000 | 4/25/2024 3:11 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 258 | 143.75% |
| TNA240426C00045500 | 4/11/2024 7:11 PM | 45.5 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 207 | 162.50% |
| TNA240426C00046000 | 4/22/2024 1:32 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 243 | 156.25% |
| TNA240426C00047000 | 4/22/2024 7:07 PM | 47 | 0.21 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 54 | 162.50% |
| TNA240426C00048000 | 4/24/2024 6:24 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 59 | 175.00% |
| TNA240426C00049000 | 4/23/2024 2:19 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 85 | 181.25% |
| TNA240426C00050000 | 4/25/2024 2:47 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 247 | 187.50% |
| TNA240426C00055000 | 4/1/2024 3:32 PM | 55 | 0.12 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 92 | 231.25% |
| TNA240426C00060000 | 3/11/2024 2:56 PM | 60 | 0.34 | 0.00 | 0.44 | 0.00 | 0.00% | 5 | 32 | 437.50% |
| 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 | 281.25% |
| TNA240426P00023500 | 4/18/2024 4:26 PM | 23.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 325 | 200.00% |
| TNA240426P00024000 | 4/22/2024 2:12 PM | 24 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 71 | 190.63% |
| TNA240426P00024500 | 4/24/2024 6:53 PM | 24.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 14 | 181.25% |
| TNA240426P00025000 | 4/24/2024 2:30 PM | 25 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 12 | 143 | 223.44% |
| TNA240426P00026000 | 4/22/2024 1:39 PM | 26 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 39 | 137.50% |
| TNA240426P00027000 | 4/24/2024 1:37 PM | 27 | 0.75 | 0.00 | 0.74 | 0.74 | 7,400.01% | 1 | 718 | 264.84% |
| TNA240426P00028000 | 4/25/2024 5:09 PM | 28 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 179 | 504 | 112.50% |
| TNA240426P00029000 | 4/25/2024 4:10 PM | 29 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 24 | 801 | 98.44% |
| TNA240426P00030000 | 4/25/2024 4:54 PM | 30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 212 | 1,309 | 79.69% |
| TNA240426P00031000 | 4/25/2024 5:09 PM | 31 | 0.04 | 0.03 | 0.04 | 0.01 | 50.00% | 427 | 2,761 | 70.31% |
| TNA240426P00032000 | 4/25/2024 4:57 PM | 32 | 0.10 | 0.09 | 0.11 | 0.04 | 66.67% | 1,146 | 1,628 | 64.45% |
| TNA240426P00033000 | 4/25/2024 5:11 PM | 33 | 0.30 | 0.26 | 0.30 | 0.18 | 225.00% | 1,372 | 1,344 | 60.16% |
| TNA240426P00034000 | 4/25/2024 5:05 PM | 34 | 0.60 | 0.68 | 0.72 | 0.29 | 93.55% | 1,611 | 1,993 | 58.79% |
| TNA240426P00034500 | 4/25/2024 4:18 PM | 34.5 | 1.05 | 0.90 | 0.95 | 0.63 | 150.00% | 105 | 427 | 51.56% |
| TNA240426P00035000 | 4/25/2024 5:07 PM | 35 | 1.24 | 1.35 | 1.40 | 0.61 | 96.83% | 552 | 2,063 | 57.03% |
| TNA240426P00035500 | 4/25/2024 2:43 PM | 35.5 | 1.82 | 1.67 | 1.84 | 0.80 | 78.43% | 48 | 537 | 64.65% |
| TNA240426P00036000 | 4/25/2024 4:55 PM | 36 | 2.05 | 2.09 | 2.11 | 0.88 | 75.21% | 1,024 | 1,950 | 0.00% |
| TNA240426P00036500 | 4/25/2024 4:57 PM | 36.5 | 2.53 | 2.51 | 2.57 | 1.04 | 69.80% | 65 | 290 | 0.00% |
| TNA240426P00037000 | 4/25/2024 4:57 PM | 37 | 3.00 | 3.05 | 3.90 | 1.05 | 53.85% | 112 | 747 | 122.27% |
| TNA240426P00037500 | 4/24/2024 3:44 PM | 37.5 | 3.00 | 2.95 | 4.35 | 0.00 | 0.00% | 9 | 130 | 186.72% |
| TNA240426P00038000 | 4/25/2024 4:52 PM | 38 | 4.15 | 3.45 | 4.10 | 1.18 | 39.73% | 15 | 257 | 0.00% |
| TNA240426P00038500 | 4/25/2024 5:06 PM | 38.5 | 4.46 | 4.45 | 5.05 | 1.32 | 42.04% | 3 | 138 | 99.22% |
| TNA240426P00039000 | 4/25/2024 2:41 PM | 39 | 4.95 | 4.50 | 5.70 | 1.20 | 32.00% | 3 | 62 | 202.34% |
| TNA240426P00039500 | 4/23/2024 5:33 PM | 39.5 | 3.90 | 4.90 | 6.05 | 0.00 | 0.00% | 20 | 2 | 189.06% |
| TNA240426P00040000 | 4/24/2024 7:39 PM | 40 | 4.99 | 5.00 | 6.20 | 0.00 | 0.00% | 5 | 71 | 0.00% |
| TNA240426P00040500 | 4/24/2024 6:15 PM | 40.5 | 6.50 | 6.15 | 6.70 | 0.00 | 0.00% | 18 | 2 | 0.00% |
| TNA240426P00041000 | 4/24/2024 6:57 PM | 41 | 6.50 | 6.15 | 7.10 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| TNA240426P00041500 | 4/24/2024 6:15 PM | 41.5 | 6.15 | 6.90 | 7.70 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| TNA240426P00042000 | 4/24/2024 6:57 PM | 42 | 7.50 | 7.60 | 8.70 | 0.00 | 0.00% | 2 | 1 | 263.87% |
| TNA240426P00042500 | 4/25/2024 2:00 PM | 42.5 | 9.35 | 8.35 | 8.70 | 6.46 | 223.53% | 2 | 0 | 0.00% |
| TNA240426P00043000 | 4/24/2024 6:40 PM | 43 | 8.55 | 8.65 | 9.05 | 0.00 | 0.00% | 12 | 5 | 0.00% |
| TNA240426P00043500 | 4/24/2024 6:40 PM | 43.5 | 8.05 | 9.00 | 10.50 | 0.00 | 0.00% | 12 | 5 | 170.31% |
| TNA240426P00044000 | 3/21/2024 2:36 PM | 44 | 4.17 | 11.00 | 12.45 | 0.00 | 0.00% | 1 | 0 | 445.51% |
| TNA240426P00047000 | 3/26/2024 3:07 PM | 47 | 6.90 | 11.90 | 14.80 | 0.00 | 0.00% | 2 | 0 | 261.72% |
| TNA240426P00049000 | 3/28/2024 6:43 PM | 49 | 6.75 | 14.05 | 16.75 | 0.00 | 0.00% | 2 | 0 | 304.69% |
| TNA240426P00050000 | 3/28/2024 3:20 PM | 50 | 7.18 | 15.25 | 18.00 | 0.00 | 0.00% | 12 | 0 | 377.34% |
Related Tickers
GDX VanEck Gold Miners ETF
34.12
+3.02%
XSD SPDR S&P Semiconductor ETF
219.29
+1.74%
SMH VanEck Semiconductor ETF
211.57
+1.70%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
SOXX iShares Semiconductor ETF
211.53
+1.43%
PSI Invesco Semiconductors ETF
53.17
+1.18%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.13%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.57
+0.70%
EPI WisdomTree India Earnings Fund
44.96
+0.57%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
UTES Virtus Reaves Utilities ETF
49.35
+0.61%
CCOR Core Alternative ETF
26.45
+0.46%
GLD SPDR Gold Shares
215.61
+0.45%
XLU Utilities Select Sector SPDR Fund
67.06
+0.47%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
FUTY Fidelity MSCI Utilities Index ETF
43.23
+0.44%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
VPU Vanguard Utilities Index Fund ETF Shares
145.32
+0.43%
IAU iShares Gold Trust
44.04
+0.42%
CNYA iShares MSCI China A ETF
25.96
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
FLIN Franklin FTSE India ETF
37.46
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
XLB Materials Select Sector SPDR Fund
88.65
+0.35%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.93
+0.29%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.45
+0.16%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.31
+0.09%
MLPX Global X MLP & Energy Infrastructure ETF
49.19
+0.24%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.18
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.81
+0.18%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPEM SPDR Portfolio Emerging Markets ETF
36.09
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
FLTR VanEck IG Floating Rate ETF
25.49
+0.10%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
FENY Fidelity MSCI Energy Index ETF
26.33
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
FLOT iShares Floating Rate Bond ETF
51.04
+0.06%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
VDE Vanguard Energy Index Fund ETF Shares
133.99
+0.07%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+0.07%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
IYE iShares U.S. Energy ETF
50.23
+0.08%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
XLE Energy Select Sector SPDR Fund
96.24
+0.05%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
0.00%
EWC iShares MSCI Canada ETF
37.36
0.00%
EMLP First Trust North American Energy Infrastructure Fund
29.69
-0.00%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
NULG Nuveen ESG Large-Cap Growth ETF
72.33
-0.18%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.02%
QTUM Defiance Quantum ETF
57.15
-0.02%
LIT Global X Lithium & Battery Tech ETF
41.91
+0.05%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
THD iShares MSCI Thailand ETF
57.68
-0.03%