Advertisement
U.S. markets close in 6 hours 6 minutes

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
42.79+0.29 (+0.68%)
As of 09:54AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA240328C000200002024-03-01 11:25AM EDT20.0020.5022.4524.150.00-1071,010.94%
TNA240328C000250002024-03-21 9:44AM EDT25.0016.6317.6518.750.00-112715.63%
TNA240328C000280002024-03-27 2:09PM EDT28.0013.7014.8515.850.00-140639.45%
TNA240328C000290002024-03-11 10:06AM EDT29.0011.4913.5514.800.00-1313541.41%
TNA240328C000300002024-03-27 2:26PM EDT30.0011.9012.3513.700.00-1094446.88%
TNA240328C000305002024-03-27 10:34AM EDT30.5010.6511.4014.050.00-2117500.39%
TNA240328C000310002024-03-26 3:31PM EDT31.009.5611.4012.800.00-15441.41%
TNA240328C000315002024-03-01 4:59PM EDT31.509.379.3512.300.00-10602.34%
TNA240328C000320002024-03-21 9:59AM EDT32.009.0610.4012.600.00-139514.84%
TNA240328C000325002024-03-11 9:30AM EDT32.508.4010.3010.750.00-116364.06%
TNA240328C000330002024-03-27 1:02PM EDT33.008.999.6510.950.00-527427.73%
TNA240328C000335002024-03-22 1:27PM EDT33.507.368.1511.200.00-33377.34%
TNA240328C000340002024-03-27 2:44PM EDT34.007.958.709.100.00-13593266.41%
TNA240328C000345002024-03-20 2:45PM EDT34.505.207.958.600.00-999322.66%
TNA240328C000350002024-03-28 9:30AM EDT35.007.717.708.05+0.61+8.59%3119226.56%
TNA240328C000355002024-03-27 9:56AM EDT35.505.707.257.650.00-183244.53%
TNA240328C000360002024-03-28 9:38AM EDT36.006.816.256.95+0.62+10.02%7265229.69%
TNA240328C000365002024-03-27 11:17AM EDT36.505.006.256.700.00-381223.44%
TNA240328C000370002024-03-28 9:37AM EDT37.005.855.755.90+0.70+13.59%31124146.88%
TNA240328C000375002024-03-27 1:18PM EDT37.504.205.005.550.00-6568213.28%
TNA240328C000380002024-03-28 9:32AM EDT38.004.954.905.20+0.69+16.20%1468197.66%
TNA240328C000385002024-03-27 2:14PM EDT38.503.304.104.500.00-2011292.19%
TNA240328C000390002024-03-27 3:59PM EDT39.003.503.854.000.00-145402136.72%
TNA240328C000395002024-03-27 3:59PM EDT39.502.943.253.450.00-315382100.00%
TNA240328C000400002024-03-28 9:36AM EDT40.002.952.633.10+0.45+18.00%221,28392.58%
TNA240328C000405002024-03-28 9:33AM EDT40.502.252.242.40+0.26+13.07%81,25664.06%
TNA240328C000410002024-03-28 9:36AM EDT41.001.941.792.01+0.34+21.25%1462,26673.83%
TNA240328C000415002024-03-28 9:38AM EDT41.501.331.271.48+0.18+14.63%972,01853.91%
TNA240328C000420002024-03-28 9:38AM EDT42.000.900.890.93+0.10+12.50%9285,97047.66%
TNA240328C000430002024-03-28 9:37AM EDT43.000.320.310.36+0.02+6.67%4704,01350.98%
TNA240328C000440002024-03-28 9:38AM EDT44.000.070.060.100.00-132,70553.13%
TNA240328C000450002024-03-27 3:49PM EDT45.000.020.010.050.00-3971,49959.38%
TNA240328C000460002024-03-27 12:48PM EDT46.000.010.000.040.00-2331673.44%
TNA240328C000470002024-03-27 3:39PM EDT47.000.010.000.010.00-4322675.00%
TNA240328C000480002024-03-27 2:00PM EDT48.000.020.000.750.00-39174208.98%
TNA240328C000490002024-03-19 11:10AM EDT49.000.040.000.000.00-13350.00%
TNA240328C000500002024-03-25 12:35PM EDT50.000.010.000.500.00-771228.52%
TNA240328C000550002024-03-27 3:57PM EDT55.000.010.000.750.00-192357.03%
TNA240328C000600002024-03-20 2:00PM EDT60.000.020.000.550.00-15412.50%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA240328P000200002024-03-07 10:44AM EDT20.000.060.000.750.00-13942.19%
TNA240328P000210002024-03-11 10:30AM EDT21.000.020.000.000.00-2250.00%
TNA240328P000220002024-03-15 10:05AM EDT22.000.020.000.000.00-2450.00%
TNA240328P000230002024-03-18 10:49AM EDT23.000.020.000.000.00-1650.00%
TNA240328P000240002024-03-19 9:56AM EDT24.000.020.000.000.00-2450.00%
TNA240328P000250002024-03-27 1:24PM EDT25.000.040.000.000.00-511150.00%
TNA240328P000260002024-03-22 1:19PM EDT26.000.010.000.000.00-61350.00%
TNA240328P000270002024-03-25 10:59AM EDT27.000.010.000.000.00-407250.00%
TNA240328P000280002024-03-27 10:33AM EDT28.000.010.000.000.00-3167100.00%
TNA240328P000290002024-03-27 10:34AM EDT29.000.010.000.750.00-3122537.50%
TNA240328P000300002024-03-27 1:24PM EDT30.000.030.000.000.00-921450.00%
TNA240328P000305002024-03-26 9:30AM EDT30.500.010.000.750.00-8116481.25%
TNA240328P000310002024-03-27 10:35AM EDT31.000.010.000.750.00-3259463.28%
TNA240328P000315002024-03-25 11:32AM EDT31.500.010.000.750.00-228444.92%
TNA240328P000320002024-03-27 11:54AM EDT32.000.010.000.010.00-17190212.50%
TNA240328P000325002024-03-27 1:24PM EDT32.500.010.000.750.00-2148409.38%
TNA240328P000330002024-03-27 3:20PM EDT33.000.010.000.000.00-2179650.00%
TNA240328P000335002024-03-27 3:53PM EDT33.500.010.000.000.00-1114650.00%
TNA240328P000340002024-03-27 1:23PM EDT34.000.010.000.750.00-16261357.03%
TNA240328P000345002024-03-27 3:47PM EDT34.500.010.000.750.00-3237339.84%
TNA240328P000350002024-03-28 9:33AM EDT35.000.010.000.030.00-8698171.88%
TNA240328P000355002024-03-27 3:52PM EDT35.500.010.000.000.00-538650.00%
TNA240328P000360002024-03-27 3:55PM EDT36.000.010.000.750.00-12545289.06%
TNA240328P000365002024-03-27 2:24PM EDT36.500.020.000.750.00-4524272.66%
TNA240328P000370002024-03-27 3:20PM EDT37.000.010.000.380.00-1,3891,242210.16%
TNA240328P000375002024-03-27 3:51PM EDT37.500.010.000.250.00-394859175.78%
TNA240328P000380002024-03-28 9:38AM EDT38.000.010.000.18-0.01-50.00%1571,076150.00%
TNA240328P000385002024-03-27 3:47PM EDT38.500.020.010.210.00-1,9971,526143.75%
TNA240328P000390002024-03-27 3:55PM EDT39.000.020.010.050.00-1,62297598.44%
TNA240328P000395002024-03-28 9:31AM EDT39.500.020.010.020.00-41,87276.56%
TNA240328P000400002024-03-28 9:31AM EDT40.000.020.010.020.00-33,41167.19%
TNA240328P000405002024-03-27 3:56PM EDT40.500.040.020.080.00-2,2921,54071.88%
TNA240328P000410002024-03-28 9:36AM EDT41.000.030.020.04-0.05-62.50%541,45852.34%
TNA240328P000415002024-03-28 9:37AM EDT41.500.060.040.06-0.10-71.43%801,90248.44%
TNA240328P000420002024-03-28 9:38AM EDT42.000.150.120.15-0.15-50.00%37381749.22%
TNA240328P000430002024-03-28 9:34AM EDT43.000.410.410.46-0.62-60.19%1915038.48%
TNA240328P000440002024-03-27 12:33PM EDT44.002.351.001.230.00-1634.38%
TNA240328P000450002024-03-26 3:48PM EDT45.004.901.942.170.00-80640.00%
TNA240328P000460002024-03-26 2:38PM EDT46.005.453.053.200.00-30100.00%
TNA240328P000470002024-03-01 2:23PM EDT47.007.372.965.100.00-50260.55%
TNA240328P000480002024-03-22 3:17PM EDT48.008.005.155.500.00-600150.78%
TNA240328P000550002024-03-26 2:31PM EDT55.0014.3012.0513.450.00-32394.14%
TNA240328P000600002024-03-07 2:22PM EDT60.0018.5516.6518.500.00-10439.84%