Advertisement
U.S. markets closed

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
42.92+0.42 (+0.99%)
At close: 04:00PM EDT
42.94 +0.02 (+0.05%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA240405C000250002024-03-27 9:35AM EDT25.0016.1317.3518.500.00-15131.25%
TNA240405C000280002024-03-28 2:29PM EDT28.0015.0015.0015.35+4.39+41.38%153113187.30%
TNA240405C000290002024-03-18 9:30AM EDT29.009.6312.6014.700.00-11233.98%
TNA240405C000300002024-03-28 2:56PM EDT30.0013.1012.8013.75+1.50+12.93%170175.39%
TNA240405C000310002024-03-22 10:36AM EDT31.009.7511.8012.400.00-27138.67%
TNA240405C000315002024-03-18 9:30AM EDT31.507.3410.1512.050.00-11183.40%
TNA240405C000320002024-03-28 3:50PM EDT32.0011.3111.0511.20+3.16+38.77%2030131.25%
TNA240405C000325002024-03-18 1:21PM EDT32.505.9010.4511.100.00-68143.75%
TNA240405C000330002024-03-27 1:02PM EDT33.009.049.3010.650.00-52792.97%
TNA240405C000335002024-03-28 1:30PM EDT33.5010.179.4510.25+5.32+109.69%21138.67%
TNA240405C000340002024-03-27 1:02PM EDT34.007.919.009.200.00-5336105.86%
TNA240405C000345002024-03-26 1:43PM EDT34.506.138.259.450.00-11126.37%
TNA240405C000350002024-03-28 3:09PM EDT35.008.107.109.20+0.90+12.50%22140101.17%
TNA240405C000355002024-03-20 2:36PM EDT35.503.956.558.200.00-77139.55%
TNA240405C000360002024-03-28 2:50PM EDT36.007.027.007.35+0.73+11.61%1410892.58%
TNA240405C000365002024-03-28 1:12PM EDT36.506.956.556.95+2.23+47.25%81493.85%
TNA240405C000370002024-03-28 2:50PM EDT37.006.086.107.35+1.12+22.58%53115120.51%
TNA240405C000375002024-03-28 12:43PM EDT37.505.935.305.75+2.23+60.27%3756160.74%
TNA240405C000380002024-03-28 3:29PM EDT38.005.114.055.30+0.75+17.20%3918880.18%
TNA240405C000385002024-03-27 10:02AM EDT38.504.504.655.20+1.70+60.71%113882.32%
TNA240405C000390002024-03-28 3:44PM EDT39.004.034.054.45+0.58+16.81%6636064.94%
TNA240405C000395002024-03-28 2:13PM EDT39.503.853.453.75+0.85+28.33%4712459.08%
TNA240405C000400002024-03-28 3:59PM EDT40.003.253.253.35+0.37+12.85%32181156.15%
TNA240405C000405002024-03-28 3:57PM EDT40.502.962.922.98+0.51+20.82%27436557.91%
TNA240405C000410002024-03-28 3:59PM EDT41.002.502.532.59+0.33+15.21%2361,19256.35%
TNA240405C000415002024-03-28 3:45PM EDT41.502.192.012.19+0.35+19.02%62546250.78%
TNA240405C000420002024-03-28 3:59PM EDT42.001.881.841.88+0.31+19.75%3,0532,73153.86%
TNA240405C000430002024-03-28 3:59PM EDT43.001.291.271.34+0.20+18.35%3,0042,47353.03%
TNA240405C000440002024-03-28 3:58PM EDT44.000.850.840.88+0.07+8.97%2,8813,50251.86%
TNA240405C000450002024-03-28 3:59PM EDT45.000.480.530.560.00-3,5571,46451.47%
TNA240405C000460002024-03-28 3:59PM EDT46.000.330.310.33+0.03+10.00%1,62584250.68%
TNA240405C000470002024-03-28 3:59PM EDT47.000.170.180.19-0.01-5.56%79738850.68%
TNA240405C000480002024-03-28 3:59PM EDT48.000.100.100.11-0.01-9.09%3579550.98%
TNA240405C000490002024-03-28 3:50PM EDT49.000.060.060.07-0.01-14.29%1297652.73%
TNA240405C000500002024-03-28 3:59PM EDT50.000.040.030.05-0.01-20.00%3207853.91%
TNA240405C000510002024-03-28 3:58PM EDT51.000.020.010.05-0.01-33.33%7157.03%
TNA240405C000550002024-03-26 2:37PM EDT55.000.010.000.050.00-2013275.78%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA240405P000230002024-03-20 10:59AM EDT23.000.020.000.030.00-16168.75%
TNA240405P000250002024-03-28 11:07AM EDT25.000.010.000.030.00-411146.88%
TNA240405P000260002024-03-26 9:49AM EDT26.000.020.000.020.00-156131.25%
TNA240405P000270002024-03-26 12:06PM EDT27.000.030.000.380.00-1013188.67%
TNA240405P000280002024-03-26 1:23PM EDT28.000.020.000.02+0.01+100.00%746112.50%
TNA240405P000290002024-03-22 2:33PM EDT29.000.030.000.080.00-178207125.00%
TNA240405P000300002024-03-28 11:01AM EDT30.000.030.010.03+0.01+50.00%36134104.69%
TNA240405P000310002024-03-28 3:54PM EDT31.000.030.010.06-0.01-25.00%160103.91%
TNA240405P000315002024-03-21 9:30AM EDT31.500.130.010.100.00-544106.64%
TNA240405P000320002024-03-27 3:54PM EDT32.000.030.010.020.00-812984.38%
TNA240405P000325002024-03-27 2:16PM EDT32.500.030.010.05-0.02-40.00%17488.28%
TNA240405P000330002024-03-28 2:27PM EDT33.000.030.020.03-0.01-25.00%21734282.03%
TNA240405P000335002024-03-26 1:11PM EDT33.500.120.010.110.00-142489.45%
TNA240405P000340002024-03-28 12:14PM EDT34.000.030.020.05-0.05-62.50%513877.73%
TNA240405P000345002024-03-28 3:57PM EDT34.500.030.010.04-0.10-76.92%29769.53%
TNA240405P000350002024-03-28 3:33PM EDT35.000.040.030.04-0.02-33.33%35256069.53%
TNA240405P000355002024-03-28 2:44PM EDT35.500.050.030.05-0.04-44.44%731,01466.41%
TNA240405P000360002024-03-28 3:53PM EDT36.000.050.040.05-0.03-37.50%22344363.67%
TNA240405P000365002024-03-28 3:59PM EDT36.500.040.040.05-0.06-60.00%1,3571,31859.38%
TNA240405P000370002024-03-28 3:47PM EDT37.000.060.040.07-0.05-45.45%11076357.42%
TNA240405P000375002024-03-28 2:29PM EDT37.500.080.040.08-0.13-61.90%2851153.91%
TNA240405P000380002024-03-28 3:45PM EDT38.000.100.080.09-0.07-41.18%22963353.32%
TNA240405P000385002024-03-28 3:51PM EDT38.500.120.100.11-0.12-50.00%531,22651.17%
TNA240405P000390002024-03-28 3:57PM EDT39.000.140.140.16-0.15-51.72%1,78475450.98%
TNA240405P000395002024-03-28 3:59PM EDT39.500.200.180.19-0.14-41.18%1,2301,24049.22%
TNA240405P000400002024-03-28 3:59PM EDT40.000.260.250.26-0.17-39.53%2,67996148.73%
TNA240405P000405002024-03-28 3:57PM EDT40.500.330.320.35-0.31-48.44%44340348.24%
TNA240405P000410002024-03-28 3:59PM EDT41.000.480.420.46-0.28-36.84%1,21445547.66%
TNA240405P000415002024-03-28 3:59PM EDT41.500.620.560.59-0.26-29.55%3869146.78%
TNA240405P000420002024-03-28 3:59PM EDT42.000.790.730.75-0.29-26.85%4,29762045.95%
TNA240405P000430002024-03-28 3:58PM EDT43.001.251.111.18-0.52-29.38%1,6208644.92%
TNA240405P000440002024-03-28 3:54PM EDT44.001.751.761.86-0.50-22.22%2984948.54%
TNA240405P000450002024-03-28 3:58PM EDT45.002.412.382.44-0.59-19.67%7397742.48%
TNA240405P000500002024-03-25 11:10AM EDT50.009.256.157.550.00-2095.70%
TNA240405P000550002024-03-21 9:49AM EDT55.0013.6510.0514.000.00--0215.28%
TNA240405P000600002024-03-21 9:58AM EDT60.0018.8016.4517.650.00-10172.27%