NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
As of 2:21 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 | 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% |
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
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.96
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.79
+2.93%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
SMH VanEck Semiconductor ETF
217.62
+2.55%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
IGM iShares Expanded Tech Sector ETF
83.60
+2.30%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.86
+2.33%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.25%
FTXL First Trust Nasdaq Semiconductor ETF
87.26
+2.15%
NULG Nuveen ESG Large-Cap Growth ETF
74.27
+2.24%
IYW iShares U.S. Technology ETF
131.03
+2.21%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
SOXX iShares Semiconductor ETF
216.96
+2.14%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.15
+2.19%
PSI Invesco Semiconductors ETF
54.60
+2.18%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.39
+2.13%
IETC iShares U.S. Tech Independence Focused ETF
68.25
+2.02%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
ONEQ Fidelity Nasdaq Composite Index ETF
62.78
+2.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.82
+2.05%
TMFC Motley Fool 100 Index ETF
48.47
+2.04%
IWY iShares Russell Top 200 Growth ETF
190.65
+2.04%
IVW iShares S&P 500 Growth ETF
82.62
+2.04%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.55
+1.97%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
SCHG Schwab U.S. Large-Cap Growth ETF
90.60
+1.97%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IUSG iShares Core S&P U.S. Growth ETF
114.48
+1.92%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
MGK Vanguard Mega Cap Growth Index Fund
278.00
+1.90%
VUG Vanguard Growth Index Fund ETF Shares
335.40
+1.89%
IWF iShares Russell 1000 Growth ETF
328.15
+1.89%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.97
+1.87%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.41
+1.82%
VGT Vanguard Information Technology Index Fund ETF Shares
504.56
+1.84%
QTUM Defiance Quantum ETF
58.39
+1.80%
IOO iShares Global 100 ETF
88.69
+1.83%
ILCG iShares Morningstar Growth ETF
73.52
+1.74%
GXG Global X MSCI Colombia ETF
25.55
+1.79%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.78%
FTEC Fidelity MSCI Information Technology Index ETF
149.99
+1.71%
IXN iShares Global Tech ETF
71.91
+1.64%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.88
+1.67%
XLG Invesco S&P 500 Top 50 ETF
41.20
+1.65%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.64%
QQQ Invesco QQQ Trust
431.36
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.66
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
FLN First Trust Latin America AlphaDEX Fund
19.69
+1.60%
XHB SPDR S&P Homebuilders ETF
104.02
+1.51%
ITB iShares U.S. Home Construction ETF
105.96
+1.48%
CNYA iShares MSCI China A ETF
26.38
+1.58%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.53%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.23
+1.36%
OEF iShares S&P 100 ETF
241.90
+1.49%
SPHQ Invesco S&P 500 Quality ETF
59.41
+1.47%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.69
+1.47%
LIT Global X Lithium & Battery Tech ETF
42.83
+1.49%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.35%
XAR SPDR S&P Aerospace & Defense ETF
136.48
+1.40%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.86
+1.34%
CIBR First Trust NASDAQ Cybersecurity ETF
54.89
+1.32%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
MGC Vanguard Mega Cap Index Fund
182.30
+1.31%
IWL iShares Russell Top 200 ETF
124.00
+1.31%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.16
+1.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.51
+1.30%
XLK Technology Select Sector SPDR Fund
200.20
+1.31%
PBUS Invesco MSCI USA ETF
51.06
+1.29%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.28%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.28%
XSMO Invesco S&P SmallCap Momentum ETF
58.74
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.24%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
38.21
+1.18%
SPHB Invesco S&P 500 High Beta ETF
83.36
+1.14%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
VV Vanguard Large Cap Index Fund
233.63
+1.13%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.17
+1.18%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.94
+1.17%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.16%
ESGU iShares ESG Aware MSCI USA ETF
111.77
+1.12%
VOO Vanguard S&P 500 ETF
467.84
+1.14%
EPU iShares MSCI Peru ETF
40.96
+1.22%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.46
+1.13%