NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Small Cap Bull 3X Shares (TNA)

35.42 +1.04 (+3.03%)
As of 2:21 PM EDT. Market Open.

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 9.90 11.65 0.00 0.00% - 0 500.00%
TNA240426C00024500 4/18/2024 6:37 PM 24.5 8.16 9.15 11.10 0.00 0.00% - 0 453.13%
TNA240426C00025000 4/25/2024 6:22 PM 25 9.28 9.90 10.55 0.00 0.00% 11 30 403.91%
TNA240426C00026000 4/19/2024 6:16 PM 26 6.86 8.15 9.60 0.00 0.00% 1 1 392.19%
TNA240426C00027000 4/26/2024 2:30 PM 27 8.20 7.90 8.60 1.59 24.05% 31 30 353.13%
TNA240426C00028000 4/26/2024 2:08 PM 28 7.55 6.15 7.60 1.92 34.10% 1 4 314.84%
TNA240426C00029000 4/26/2024 1:48 PM 29 5.97 6.15 6.55 1.09 22.34% 1 19 257.03%
TNA240426C00030000 4/26/2024 2:42 PM 30 4.95 5.45 5.65 1.03 26.28% 36 671 221.88%
TNA240426C00031000 4/26/2024 4:59 PM 31 4.55 4.45 4.55 1.11 32.27% 22 133 167.19%
TNA240426C00032000 4/26/2024 5:22 PM 32 3.50 3.35 3.55 1.20 52.17% 20 312 109.38%
TNA240426C00033000 4/26/2024 5:59 PM 33 2.53 2.35 2.54 0.96 61.15% 901 2,526 78.91%
TNA240426C00034000 4/26/2024 6:00 PM 34 1.50 1.49 1.55 0.64 74.42% 692 3,178 73.83%
TNA240426C00034500 4/26/2024 6:01 PM 34.5 1.00 0.95 1.05 0.40 66.67% 1,280 1,765 50.78%
TNA240426C00035000 4/26/2024 6:05 PM 35 0.53 0.51 0.68 0.16 43.24% 3,297 5,317 59.57%
TNA240426C00035500 4/26/2024 6:05 PM 35.5 0.16 0.13 0.17 -0.05 -25.00% 2,858 2,286 28.13%
TNA240426C00036000 4/26/2024 6:01 PM 36 0.02 0.02 0.04 -0.11 -84.62% 2,175 4,258 28.91%
TNA240426C00036500 4/26/2024 6:06 PM 36.5 0.02 0.01 0.02 -0.04 -66.67% 2,000 2,933 37.50%
TNA240426C00037000 4/26/2024 5:51 PM 37 0.01 0.00 0.01 -0.02 -66.67% 2,236 3,427 43.75%
TNA240426C00037500 4/26/2024 5:34 PM 37.5 0.01 0.00 0.18 -0.01 -50.00% 169 873 89.06%
TNA240426C00038000 4/26/2024 5:53 PM 38 0.01 0.00 0.01 -0.01 -50.00% 90 2,024 59.38%
TNA240426C00038500 4/26/2024 6:05 PM 38.5 0.01 0.00 0.01 0.00 0.00% 123 468 68.75%
TNA240426C00039000 4/26/2024 5:00 PM 39 0.01 0.00 0.01 0.00 0.00% 33 1,299 78.13%
TNA240426C00039500 4/26/2024 1:55 PM 39.5 0.01 0.00 0.01 -0.01 -50.00% 64 241 87.50%
TNA240426C00040000 4/26/2024 4:27 PM 40 0.01 0.00 0.01 -0.01 -50.00% 40 1,144 96.88%
TNA240426C00040500 4/24/2024 7:19 PM 40.5 0.01 0.00 0.02 -0.02 -66.67% 5 183 115.63%
TNA240426C00041000 4/26/2024 5:08 PM 41 0.01 0.00 0.01 -0.01 -50.00% 17 265 112.50%
TNA240426C00041500 4/26/2024 4:58 PM 41.5 0.01 0.00 0.01 0.00 0.00% 3 288 118.75%
TNA240426C00042000 4/26/2024 4:34 PM 42 0.02 0.00 0.00 0.01 100.00% 1 693 50.00%
TNA240426C00042500 4/26/2024 2:12 PM 42.5 0.02 0.00 0.03 0.01 100.00% 1 112 156.25%
TNA240426C00043000 4/26/2024 4:09 PM 43 0.01 0.00 0.01 0.00 0.00% 2 520 143.75%
TNA240426C00043500 4/25/2024 2:00 PM 43.5 0.01 0.00 0.01 0.00 0.00% 2 91 150.00%
TNA240426C00044000 4/26/2024 5:13 PM 44 0.01 0.00 0.01 0.00 0.00% 15 191 162.50%
TNA240426C00044500 4/12/2024 3:22 PM 44.5 0.09 0.00 0.03 0.00 0.00% 22 56 190.63%
TNA240426C00045000 4/26/2024 5:16 PM 45 0.02 0.00 0.01 0.01 100.00% 6 264 175.00%
TNA240426C00045500 4/11/2024 7:11 PM 45.5 0.11 0.00 0.02 0.00 0.00% 3 207 196.88%
TNA240426C00046000 4/22/2024 1:32 PM 46 0.01 0.00 0.01 0.00 0.00% 25 243 187.50%
TNA240426C00047000 4/22/2024 7:07 PM 47 0.21 0.00 0.01 0.00 0.00% 3 54 200.00%
TNA240426C00048000 4/24/2024 6:24 PM 48 0.01 0.00 0.01 0.00 0.00% 1 59 212.50%
TNA240426C00049000 4/23/2024 2:19 PM 49 0.01 0.00 0.01 0.00 0.00% 1 85 225.00%
TNA240426C00050000 4/25/2024 2:47 PM 50 0.01 0.00 0.01 0.00 0.00% 4 251 237.50%
TNA240426C00055000 4/1/2024 3:32 PM 55 0.12 0.00 0.01 0.00 0.00% 10 92 300.00%
TNA240426C00060000 3/11/2024 2:56 PM 60 0.34 0.00 0.44 0.00 0.00% 5 32 574.22%

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 21 425.00%
TNA240426P00023500 4/18/2024 4:26 PM 23.5 0.01 0.00 0.02 0.00 0.00% - 325 312.50%
TNA240426P00024000 4/22/2024 2:12 PM 24 0.01 0.00 0.02 0.00 0.00% 1 71 300.00%
TNA240426P00024500 4/26/2024 2:55 PM 24.5 0.01 0.00 0.01 -0.01 -50.00% 22 14 262.50%
TNA240426P00025000 4/24/2024 2:30 PM 25 0.07 0.00 0.13 0.00 0.00% 12 143 354.69%
TNA240426P00026000 4/22/2024 1:39 PM 26 0.04 0.00 0.01 0.00 0.00% 10 39 225.00%
TNA240426P00027000 4/25/2024 2:01 PM 27 0.75 0.00 0.01 0.00 0.00% 1 718 200.00%
TNA240426P00028000 4/26/2024 2:08 PM 28 0.06 0.00 0.01 0.05 500.00% 1 546 175.00%
TNA240426P00029000 4/26/2024 2:42 PM 29 0.01 0.00 0.11 0.00 0.00% 2 806 215.63%
TNA240426P00030000 4/26/2024 5:56 PM 30 0.01 0.00 0.01 -0.01 -50.00% 166 1,384 131.25%
TNA240426P00031000 4/26/2024 3:34 PM 31 0.01 0.00 0.01 -0.01 -50.00% 86 3,039 106.25%
TNA240426P00032000 4/26/2024 4:11 PM 32 0.01 0.00 0.01 -0.07 -87.50% 363 2,469 81.25%
TNA240426P00033000 4/26/2024 5:53 PM 33 0.01 0.00 0.01 -0.20 -95.24% 988 1,475 59.38%
TNA240426P00034000 4/26/2024 5:54 PM 34 0.01 0.01 0.02 -0.50 -98.04% 841 2,414 48.44%
TNA240426P00034500 4/26/2024 6:00 PM 34.5 0.01 0.01 0.02 -0.68 -98.55% 1,758 339 34.38%
TNA240426P00035000 4/26/2024 6:04 PM 35 0.04 0.03 0.04 -0.93 -95.88% 1,146 1,806 23.83%
TNA240426P00035500 4/26/2024 6:05 PM 35.5 0.16 0.16 0.16 -1.21 -88.97% 544 535 15.63%
TNA240426P00036000 4/26/2024 5:56 PM 36 0.50 0.49 0.70 -1.25 -71.43% 290 838 44.53%
TNA240426P00036500 4/26/2024 5:42 PM 36.5 1.08 0.97 1.10 -1.00 -48.08% 16 250 37.50%
TNA240426P00037000 4/26/2024 5:53 PM 37 1.45 1.46 1.54 -1.25 -46.30% 117 704 0.00%
TNA240426P00037500 4/26/2024 5:49 PM 37.5 2.05 1.83 2.26 -0.95 -31.67% 135 130 110.55%
TNA240426P00038000 4/26/2024 4:56 PM 38 2.50 2.38 2.90 -1.65 -39.76% 73 255 92.97%
TNA240426P00038500 4/25/2024 7:57 PM 38.5 4.27 2.56 3.10 0.00 0.00% 18 118 85.94%
TNA240426P00039000 4/25/2024 4:55 PM 39 4.95 2.16 4.75 0.00 0.00% 3 37 332.03%
TNA240426P00039500 4/23/2024 5:33 PM 39.5 3.90 2.30 5.65 0.00 0.00% 20 2 410.94%
TNA240426P00040000 4/26/2024 3:55 PM 40 4.80 2.90 6.15 -0.19 -3.81% 1 70 430.47%
TNA240426P00040500 4/24/2024 6:15 PM 40.5 6.50 3.10 6.95 0.00 0.00% 18 2 493.36%
TNA240426P00041000 4/24/2024 6:57 PM 41 6.50 3.65 7.20 0.00 0.00% 62 0 474.81%
TNA240426P00041500 4/24/2024 6:15 PM 41.5 6.15 4.65 7.30 0.00 0.00% 18 0 430.08%
TNA240426P00042000 4/24/2024 6:57 PM 42 7.50 5.10 8.00 0.00 0.00% 2 1 478.52%
TNA240426P00042500 4/25/2024 2:00 PM 42.5 9.35 5.25 9.05 0.00 0.00% 2 0 201.56%
TNA240426P00043000 4/26/2024 2:12 PM 43 7.53 5.80 9.45 -1.02 -11.93% 1 5 195.31%
TNA240426P00043500 4/26/2024 2:12 PM 43.5 8.05 6.15 9.50 0.00 0.00% 1 5 526.17%
TNA240426P00044000 3/21/2024 2:36 PM 44 4.17 11.00 12.45 0.00 0.00% 1 0 800.39%
TNA240426P00047000 3/26/2024 3:07 PM 47 6.90 11.90 14.80 0.00 0.00% 2 0 683.98%
TNA240426P00049000 3/28/2024 6:43 PM 49 6.75 11.65 15.60 0.00 0.00% 2 0 298.44%
TNA240426P00050000 3/28/2024 3:20 PM 50 7.18 12.75 16.30 0.00 0.00% 12 0 752.34%

Related Tickers