NYSEArca - Delayed Quote • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240426C00025000 | 4/19/2024 7:57 PM | 25 | 7.44 | 7.40 | 8.50 | -0.63 | -7.81% | 5 | 46 | 142.19% |
| TNA240426C00029000 | 4/19/2024 7:37 PM | 29 | 3.55 | 2.99 | 4.60 | -0.40 | -10.13% | 15 | 8 | 56.64% |
| TNA240426C00030000 | 4/19/2024 7:08 PM | 30 | 2.94 | 2.94 | 4.05 | -0.18 | -5.77% | 205 | 459 | 104.69% |
| TNA240426C00031000 | 4/19/2024 7:58 PM | 31 | 2.30 | 2.21 | 2.49 | 0.03 | 1.32% | 136 | 49 | 74.22% |
| TNA240426C00032000 | 4/19/2024 7:51 PM | 32 | 1.45 | 1.45 | 1.62 | -0.18 | -11.04% | 571 | 340 | 63.38% |
| TNA240426C00033000 | 4/19/2024 7:59 PM | 33 | 1.04 | 0.84 | 1.10 | -0.06 | -5.45% | 2,186 | 655 | 60.55% |
| TNA240426C00034000 | 4/19/2024 7:59 PM | 34 | 0.67 | 0.63 | 0.67 | -0.08 | -10.67% | 2,317 | 991 | 63.87% |
| TNA240426C00035000 | 4/19/2024 7:59 PM | 35 | 0.38 | 0.35 | 0.38 | -0.07 | -15.56% | 1,782 | 1,216 | 62.31% |
| TNA240426C00035500 | 4/19/2024 7:59 PM | 35.5 | 0.29 | 0.26 | 0.29 | -0.04 | -12.12% | 330 | 1,515 | 62.50% |
| TNA240426C00036000 | 4/19/2024 7:44 PM | 36 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 1,833 | 970 | 62.11% |
| TNA240426C00036500 | 4/19/2024 7:57 PM | 36.5 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 248 | 596 | 61.52% |
| TNA240426C00037000 | 4/19/2024 7:56 PM | 37 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 709 | 841 | 62.31% |
| TNA240426C00037500 | 4/19/2024 7:48 PM | 37.5 | 0.06 | 0.06 | 0.09 | -0.07 | -53.85% | 209 | 272 | 62.50% |
| TNA240426C00038000 | 4/19/2024 7:53 PM | 38 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 510 | 517 | 61.72% |
| TNA240426C00038500 | 4/19/2024 7:53 PM | 38.5 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 64 | 305 | 64.84% |
| TNA240426C00039000 | 4/19/2024 6:52 PM | 39 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 120 | 667 | 67.97% |
| TNA240426C00039500 | 4/18/2024 7:32 PM | 39.5 | 0.04 | 0.01 | 1.28 | -0.05 | -55.56% | 1 | 171 | 142.58% |
| TNA240426C00040000 | 4/19/2024 7:56 PM | 40 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 88 | 1,160 | 74.22% |
| TNA240426C00040500 | 4/19/2024 3:04 PM | 40.5 | 0.10 | 0.00 | 0.25 | 0.03 | 42.86% | 6 | 236 | 98.44% |
| TNA240426C00041000 | 4/19/2024 7:42 PM | 41 | 0.02 | 0.01 | 0.10 | -0.05 | -71.43% | 75 | 204 | 87.50% |
| TNA240426C00041500 | 4/18/2024 3:42 PM | 41.5 | 0.01 | 0.01 | 0.23 | -0.12 | -92.31% | 5 | 107 | 105.86% |
| TNA240426C00042000 | 4/19/2024 3:19 PM | 42 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 686 | 84.38% |
| TNA240426C00042500 | 4/18/2024 6:02 PM | 42.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 6 | 110 | 174.22% |
| TNA240426C00043000 | 4/19/2024 3:36 PM | 43 | 0.03 | 0.01 | 0.65 | 0.00 | 0.00% | 8 | 476 | 148.44% |
| TNA240426C00043500 | 4/18/2024 4:07 PM | 43.5 | 0.73 | 0.00 | 1.05 | 0.00 | 0.00% | 5 | 91 | 173.63% |
| TNA240426C00044000 | 4/19/2024 7:58 PM | 44 | 0.03 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 191 | 148.24% |
| TNA240426C00044500 | 4/12/2024 3:22 PM | 44.5 | 0.09 | 0.00 | 1.99 | 0.00 | 0.00% | 22 | 56 | 223.83% |
| TNA240426C00045000 | 4/15/2024 5:00 PM | 45 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 19 | 248 | 198.05% |
| TNA240426C00045500 | 4/11/2024 7:11 PM | 45.5 | 0.11 | 0.00 | 0.26 | 0.00 | 0.00% | 3 | 207 | 138.67% |
| TNA240426C00046000 | 4/19/2024 3:38 PM | 46 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 5 | 243 | 130.47% |
| TNA240426C00047000 | 4/9/2024 1:53 PM | 47 | 0.30 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 54 | 215.43% |
| TNA240426C00048000 | 4/10/2024 5:28 PM | 48 | 0.10 | 0.00 | 0.22 | 0.00 | 0.00% | 22 | 60 | 151.17% |
| TNA240426C00049000 | 4/11/2024 2:09 PM | 49 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 85 | 112.50% |
| TNA240426C00050000 | 4/19/2024 5:17 PM | 50 | 0.03 | 0.00 | 0.21 | 0.02 | 200.00% | 5 | 237 | 162.50% |
| TNA240426C00055000 | 4/1/2024 3:32 PM | 55 | 0.12 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 92 | 140.63% |
| TNA240426C00060000 | 3/11/2024 2:56 PM | 60 | 0.34 | 0.00 | 0.44 | 0.00 | 0.00% | 5 | 32 | 244.92% |
| 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% | 8 | 14 | 140.63% |
| TNA240426P00025000 | 4/19/2024 5:37 PM | 25 | 0.03 | 0.00 | 0.13 | -0.03 | -50.00% | 102 | 61 | 109.38% |
| TNA240426P00029000 | 4/19/2024 7:48 PM | 29 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 350 | 492 | 70.51% |
| TNA240426P00030000 | 4/19/2024 7:59 PM | 30 | 0.27 | 0.27 | 0.30 | -0.15 | -35.71% | 1,774 | 888 | 68.16% |
| TNA240426P00031000 | 4/19/2024 7:59 PM | 31 | 0.52 | 0.29 | 0.52 | -0.15 | -22.39% | 1,218 | 1,973 | 59.77% |
| TNA240426P00032000 | 4/19/2024 7:58 PM | 32 | 0.84 | 0.80 | 0.85 | -0.17 | -16.83% | 998 | 925 | 64.55% |
| TNA240426P00033000 | 4/19/2024 7:57 PM | 33 | 1.30 | 1.27 | 1.32 | -0.25 | -16.13% | 1,929 | 890 | 63.67% |
| TNA240426P00034000 | 4/19/2024 7:53 PM | 34 | 2.02 | 1.86 | 1.94 | -0.10 | -4.72% | 175 | 720 | 62.70% |
| TNA240426P00035000 | 4/19/2024 7:57 PM | 35 | 2.55 | 2.58 | 2.66 | -0.17 | -6.25% | 200 | 909 | 61.13% |
| TNA240426P00035500 | 4/19/2024 7:47 PM | 35.5 | 3.30 | 2.86 | 3.10 | 0.18 | 5.77% | 151 | 336 | 56.84% |
| TNA240426P00036000 | 4/19/2024 7:48 PM | 36 | 3.39 | 3.35 | 3.55 | -0.19 | -5.31% | 86 | 417 | 60.16% |
| TNA240426P00036500 | 4/19/2024 7:55 PM | 36.5 | 3.81 | 3.75 | 4.25 | 0.92 | 31.83% | 13 | 274 | 71.09% |
| TNA240426P00037000 | 4/19/2024 7:55 PM | 37 | 4.25 | 4.20 | 4.65 | -0.23 | -5.13% | 480 | 676 | 68.75% |
| TNA240426P00037500 | 4/18/2024 6:16 PM | 37.5 | 4.80 | 3.55 | 5.75 | 0.00 | 0.00% | 19 | 147 | 141.02% |
| TNA240426P00038000 | 4/19/2024 7:54 PM | 38 | 5.40 | 4.85 | 6.15 | -0.18 | -3.23% | 14 | 371 | 88.09% |
| TNA240426P00038500 | 4/19/2024 6:44 PM | 38.5 | 6.42 | 5.50 | 6.00 | 1.42 | 28.40% | 51 | 190 | 93.55% |
| TNA240426P00039000 | 4/19/2024 6:41 PM | 39 | 7.00 | 5.30 | 6.70 | 0.87 | 14.19% | 9 | 148 | 118.75% |
| TNA240426P00039500 | 4/19/2024 6:45 PM | 39.5 | 7.60 | 6.40 | 6.95 | 0.74 | 10.79% | 83 | 125 | 97.46% |
| TNA240426P00040000 | 4/19/2024 7:09 PM | 40 | 7.52 | 6.90 | 7.60 | 0.86 | 12.91% | 11 | 171 | 119.92% |
| TNA240426P00040500 | 4/18/2024 5:10 PM | 40.5 | 7.18 | 7.40 | 8.20 | 0.00 | 0.00% | 1 | 12 | 75.78% |
| TNA240426P00041000 | 4/18/2024 6:09 PM | 41 | 8.15 | 7.15 | 9.55 | 0.00 | 0.00% | 4 | 188 | 93.75% |
| TNA240426P00041500 | 4/18/2024 6:09 PM | 41.5 | 8.63 | 8.40 | 9.05 | 0.00 | 0.00% | 1 | 8 | 128.91% |
| TNA240426P00042000 | 4/18/2024 2:48 PM | 42 | 8.25 | 8.15 | 9.85 | 0.00 | 0.00% | 1 | 2 | 164.26% |
| TNA240426P00042500 | 4/4/2024 2:39 PM | 42.5 | 2.89 | 8.65 | 10.45 | 0.00 | 0.00% | 1 | 0 | 178.13% |
| TNA240426P00043000 | 4/18/2024 5:16 PM | 43 | 9.64 | 10.00 | 12.15 | 0.00 | 0.00% | 5 | 5 | 193.55% |
| TNA240426P00043500 | 4/18/2024 5:16 PM | 43.5 | 10.06 | 9.65 | 11.30 | 0.00 | 0.00% | 5 | 5 | 174.22% |
| TNA240426P00044000 | 3/21/2024 2:36 PM | 44 | 4.17 | 11.00 | 12.45 | 0.00 | 0.00% | 1 | 0 | 171.29% |
| TNA240426P00047000 | 3/26/2024 3:07 PM | 47 | 6.90 | 13.35 | 16.00 | 0.00 | 0.00% | 2 | 0 | 191.02% |
| TNA240426P00049000 | 3/28/2024 6:43 PM | 49 | 6.75 | 15.20 | 17.55 | 0.00 | 0.00% | 2 | 0 | 156.25% |
| TNA240426P00050000 | 3/28/2024 3:20 PM | 50 | 7.18 | 16.00 | 18.15 | 0.00 | 0.00% | 12 | 0 | 262.89% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%