NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Small Cap Bull 3X Shares (TNA)

35.07 -0.43 (-1.21%)
At close: April 24 at 4:00 PM EDT
35.67 +0.60 (+1.71%)
Pre-Market: 5:17 AM 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 0.00 0.00 0.00 0.00% - 0 0.00%
TNA240426C00024500 4/18/2024 6:37 PM 24.5 8.16 0.00 0.00 0.00 0.00% - 0 0.00%
TNA240426C00025000 4/24/2024 4:57 PM 25 9.66 0.00 0.00 0.00 0.00% 6 0 0.00%
TNA240426C00026000 4/19/2024 6:16 PM 26 6.86 0.00 0.00 0.00 0.00% 1 0 0.00%
TNA240426C00027000 4/19/2024 4:17 PM 27 5.50 0.00 0.00 0.00 0.00% 30 0 0.00%
TNA240426C00028000 4/24/2024 4:26 PM 28 6.89 0.00 0.00 0.00 0.00% 3 0 0.00%
TNA240426C00029000 4/24/2024 6:13 PM 29 5.87 0.00 0.00 0.00 0.00% 4 0 0.00%
TNA240426C00030000 4/24/2024 6:05 PM 30 5.05 0.00 0.00 0.00 0.00% 349 0 0.00%
TNA240426C00031000 4/24/2024 7:53 PM 31 4.15 0.00 0.00 0.00 0.00% 6 0 0.00%
TNA240426C00032000 4/24/2024 7:59 PM 32 3.15 0.00 0.00 0.00 0.00% 168 0 0.00%
TNA240426C00033000 4/24/2024 6:34 PM 33 1.99 0.00 0.00 0.00 0.00% 273 0 0.00%
TNA240426C00034000 4/24/2024 7:55 PM 34 1.51 0.00 0.00 0.00 0.00% 715 0 0.00%
TNA240426C00034500 4/24/2024 7:32 PM 34.5 1.00 0.00 0.00 0.00 0.00% 325 0 0.00%
TNA240426C00035000 4/24/2024 7:59 PM 35 0.78 0.00 0.00 0.00 0.00% 2,029 0 0.00%
TNA240426C00035500 4/24/2024 7:59 PM 35.5 0.52 0.00 0.00 0.00 0.00% 955 0 6.25%
TNA240426C00036000 4/24/2024 7:58 PM 36 0.38 0.00 0.00 0.00 0.00% 953 0 12.50%
TNA240426C00036500 4/24/2024 7:56 PM 36.5 0.22 0.00 0.00 0.00 0.00% 792 0 12.50%
TNA240426C00037000 4/24/2024 7:57 PM 37 0.15 0.00 0.00 0.00 0.00% 1,392 0 25.00%
TNA240426C00037500 4/24/2024 7:57 PM 37.5 0.09 0.00 0.00 0.00 0.00% 181 0 25.00%
TNA240426C00038000 4/24/2024 6:59 PM 38 0.05 0.00 0.00 0.00 0.00% 354 0 25.00%
TNA240426C00038500 4/24/2024 4:32 PM 38.5 0.02 0.00 0.00 0.00 0.00% 86 0 25.00%
TNA240426C00039000 4/24/2024 6:06 PM 39 0.02 0.00 0.00 0.00 0.00% 626 0 50.00%
TNA240426C00039500 4/24/2024 6:11 PM 39.5 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
TNA240426C00040000 4/24/2024 7:23 PM 40 0.02 0.00 0.00 0.00 0.00% 77 0 50.00%
TNA240426C00040500 4/24/2024 7:19 PM 40.5 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
TNA240426C00041000 4/24/2024 7:19 PM 41 0.02 0.00 0.00 0.00 0.00% 7 0 50.00%
TNA240426C00041500 4/24/2024 2:47 PM 41.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
TNA240426C00042000 4/24/2024 4:30 PM 42 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TNA240426C00042500 4/23/2024 3:26 PM 42.5 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
TNA240426C00043000 4/22/2024 2:40 PM 43 0.01 0.00 0.00 0.00 0.00% 81 0 50.00%
TNA240426C00043500 4/23/2024 2:50 PM 43.5 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
TNA240426C00044000 4/24/2024 6:17 PM 44 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
TNA240426C00044500 4/12/2024 3:22 PM 44.5 0.09 0.00 0.00 0.00 0.00% 22 0 50.00%
TNA240426C00045000 4/24/2024 6:51 PM 45 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
TNA240426C00045500 4/11/2024 7:11 PM 45.5 0.11 0.00 0.00 0.00 0.00% 3 0 50.00%
TNA240426C00046000 4/22/2024 1:32 PM 46 0.01 0.00 0.00 0.00 0.00% 25 0 50.00%
TNA240426C00047000 4/22/2024 7:07 PM 47 0.21 0.00 0.00 0.00 0.00% 3 0 50.00%
TNA240426C00048000 4/24/2024 6:24 PM 48 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426C00049000 4/23/2024 2:19 PM 49 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426C00050000 4/24/2024 6:42 PM 50 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426C00055000 4/1/2024 3:32 PM 55 0.12 0.00 0.00 0.00 0.00% 10 0 50.00%
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 0.00 0.00 0.00% 3 0 50.00%
TNA240426P00023500 4/18/2024 4:26 PM 23.5 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
TNA240426P00024000 4/22/2024 2:12 PM 24 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426P00024500 4/24/2024 6:53 PM 24.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426P00025000 4/24/2024 2:30 PM 25 0.07 0.00 0.00 0.00 0.00% 12 0 50.00%
TNA240426P00026000 4/22/2024 1:39 PM 26 0.04 0.00 0.00 0.00 0.00% 10 0 50.00%
TNA240426P00027000 4/24/2024 1:37 PM 27 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
TNA240426P00028000 4/24/2024 4:28 PM 28 0.01 0.00 0.00 0.00 0.00% 83 0 50.00%
TNA240426P00029000 4/24/2024 5:13 PM 29 0.01 0.00 0.00 0.00 0.00% 19 0 50.00%
TNA240426P00030000 4/24/2024 7:46 PM 30 0.02 0.00 0.00 0.00 0.00% 121 0 50.00%
TNA240426P00031000 4/24/2024 6:43 PM 31 0.03 0.00 0.00 0.00 0.00% 98 0 50.00%
TNA240426P00032000 4/24/2024 7:59 PM 32 0.06 0.00 0.00 0.00 0.00% 233 0 25.00%
TNA240426P00033000 4/24/2024 7:59 PM 33 0.12 0.00 0.00 0.00 0.00% 530 0 25.00%
TNA240426P00034000 4/24/2024 7:59 PM 34 0.31 0.00 0.00 0.00 0.00% 830 0 12.50%
TNA240426P00034500 4/24/2024 7:57 PM 34.5 0.42 0.00 0.00 0.00 0.00% 292 0 6.25%
TNA240426P00035000 4/24/2024 7:58 PM 35 0.63 0.00 0.00 0.00 0.00% 592 0 1.56%
TNA240426P00035500 4/24/2024 6:12 PM 35.5 1.02 0.00 0.00 0.00 0.00% 338 0 0.00%
TNA240426P00036000 4/24/2024 7:54 PM 36 1.17 0.00 0.00 0.00 0.00% 143 0 0.00%
TNA240426P00036500 4/24/2024 7:55 PM 36.5 1.49 0.00 0.00 0.00 0.00% 33 0 0.00%
TNA240426P00037000 4/24/2024 7:54 PM 37 1.95 0.00 0.00 0.00 0.00% 197 0 0.00%
TNA240426P00037500 4/24/2024 3:44 PM 37.5 3.00 0.00 0.00 0.00 0.00% 9 0 0.00%
TNA240426P00038000 4/24/2024 7:48 PM 38 2.97 0.00 0.00 0.00 0.00% 33 0 0.00%
TNA240426P00038500 4/24/2024 2:27 PM 38.5 3.14 0.00 0.00 0.00 0.00% 4 0 0.00%
TNA240426P00039000 4/24/2024 2:29 PM 39 3.75 0.00 0.00 0.00 0.00% 3 0 0.00%
TNA240426P00039500 4/23/2024 5:33 PM 39.5 3.90 0.00 0.00 0.00 0.00% 20 0 0.00%
TNA240426P00040000 4/24/2024 7:39 PM 40 4.99 0.00 0.00 0.00 0.00% 5 0 0.00%
TNA240426P00040500 4/24/2024 6:15 PM 40.5 6.50 0.00 0.00 0.00 0.00% 18 0 0.00%
TNA240426P00041000 4/24/2024 6:57 PM 41 6.50 0.00 0.00 0.00 0.00% 62 0 0.00%
TNA240426P00041500 4/24/2024 6:15 PM 41.5 6.15 0.00 0.00 0.00 0.00% 18 0 0.00%
TNA240426P00042000 4/24/2024 6:57 PM 42 7.50 0.00 0.00 0.00 0.00% 2 0 0.00%
TNA240426P00042500 4/4/2024 2:39 PM 42.5 2.89 0.00 0.00 0.00 0.00% 1 0 0.00%
TNA240426P00043000 4/24/2024 6:40 PM 43 8.55 0.00 0.00 0.00 0.00% 12 0 0.00%
TNA240426P00043500 4/24/2024 6:40 PM 43.5 8.05 0.00 0.00 0.00 0.00% 12 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
TNA240426P00049000 3/28/2024 6:43 PM 49 6.75 0.00 0.00 0.00 0.00% 2 0 0.00%
TNA240426P00050000 3/28/2024 3:20 PM 50 7.18 0.00 0.00 0.00 0.00% 12 0 0.00%

Related Tickers