NYSEArca - Delayed Quote USD

Direxion Daily Small Cap Bull 3X Shares (TNA)

35.50 +1.69 (+5.00%)
At close: 4:00 PM EDT
35.49 -0.01 (-0.03%)
After hours: 6:36 PM EDT

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 10.40 12.50 0.00 0.00% - 0 382.03%
TNA240426C00024500 4/18/2024 6:37 PM 24.5 8.16 9.90 12.50 0.00 0.00% - 0 232.81%
TNA240426C00025000 4/23/2024 1:50 PM 25 9.30 9.45 11.80 1.32 16.54% 3 45 201.56%
TNA240426C00026000 4/19/2024 6:16 PM 26 6.86 8.35 10.65 0.00 0.00% 1 1 50.00%
TNA240426C00027000 4/19/2024 4:17 PM 27 5.50 6.90 9.60 0.00 0.00% 30 29 308.98%
TNA240426C00028000 4/23/2024 4:41 PM 28 7.52 6.40 8.50 1.39 22.68% 2 5 270.90%
TNA240426C00029000 4/23/2024 4:41 PM 29 6.50 6.05 8.20 1.32 25.48% 5 22 203.52%
TNA240426C00030000 4/23/2024 6:34 PM 30 5.60 5.05 7.55 1.35 31.76% 389 627 198.63%
TNA240426C00031000 4/23/2024 7:32 PM 31 4.43 4.15 4.90 1.10 33.03% 65 171 67.19%
TNA240426C00032000 4/23/2024 7:50 PM 32 3.50 3.45 3.70 1.26 56.25% 306 466 67.58%
TNA240426C00033000 4/23/2024 7:52 PM 33 2.71 2.59 2.69 1.19 78.29% 286 1,794 61.33%
TNA240426C00034000 4/23/2024 7:57 PM 34 1.76 1.79 1.86 0.91 107.06% 2,733 4,194 60.55%
TNA240426C00034500 4/23/2024 7:57 PM 34.5 1.43 1.41 1.68 0.75 110.29% 1,399 1,984 65.92%
TNA240426C00035000 4/23/2024 7:59 PM 35 1.15 1.05 1.17 0.66 134.69% 2,382 4,999 56.84%
TNA240426C00035500 4/23/2024 7:59 PM 35.5 0.84 0.82 0.90 0.51 154.55% 1,878 1,786 58.01%
TNA240426C00036000 4/23/2024 7:59 PM 36 0.64 0.60 0.65 0.41 178.26% 3,901 3,861 57.03%
TNA240426C00036500 4/23/2024 7:58 PM 36.5 0.45 0.40 0.46 0.30 200.00% 2,606 1,159 55.66%
TNA240426C00037000 4/23/2024 7:59 PM 37 0.31 0.29 0.34 0.21 210.00% 2,211 2,621 57.23%
TNA240426C00037500 4/23/2024 7:59 PM 37.5 0.20 0.03 0.22 0.13 185.71% 642 437 57.81%
TNA240426C00038000 4/23/2024 7:58 PM 38 0.13 0.13 0.15 0.07 116.67% 1,755 1,272 57.23%
TNA240426C00038500 4/23/2024 7:49 PM 38.5 0.09 0.09 0.10 0.04 80.00% 417 337 58.20%
TNA240426C00039000 4/23/2024 7:47 PM 39 0.06 0.05 0.07 0.03 100.00% 181 681 58.20%
TNA240426C00039500 4/23/2024 7:05 PM 39.5 0.04 0.02 0.05 0.01 33.33% 72 226 57.81%
TNA240426C00040000 4/23/2024 7:08 PM 40 0.03 0.00 0.03 0.00 0.00% 157 1,178 54.69%
TNA240426C00040500 4/23/2024 3:44 PM 40.5 0.03 0.00 0.03 0.00 0.00% 50 234 59.38%
TNA240426C00041000 4/23/2024 2:56 PM 41 0.05 0.01 0.03 0.02 66.67% 11 269 67.19%
TNA240426C00041500 4/23/2024 4:43 PM 41.5 0.03 0.01 0.05 0.02 200.00% 2 106 76.56%
TNA240426C00042000 4/23/2024 3:45 PM 42 0.02 0.00 0.05 -0.01 -33.33% 1 692 78.91%
TNA240426C00042500 4/23/2024 3:26 PM 42.5 0.01 0.01 0.03 -0.03 -75.00% 4 110 81.25%
TNA240426C00043000 4/22/2024 2:40 PM 43 0.01 0.00 0.03 0.00 0.00% 81 456 82.03%
TNA240426C00043500 4/23/2024 2:50 PM 43.5 0.03 0.00 0.03 0.01 50.00% 10 91 85.94%
TNA240426C00044000 4/23/2024 3:12 PM 44 0.04 0.00 0.03 0.01 33.33% 1 192 90.63%
TNA240426C00044500 4/12/2024 3:22 PM 44.5 0.09 0.00 0.03 0.00 0.00% 22 56 93.75%
TNA240426C00045000 4/23/2024 7:35 PM 45 0.01 0.01 0.02 0.00 0.00% 24 249 98.44%
TNA240426C00045500 4/11/2024 7:11 PM 45.5 0.11 0.00 0.02 0.00 0.00% 3 207 96.88%
TNA240426C00046000 4/22/2024 1:32 PM 46 0.01 0.00 0.01 0.00 0.00% 25 243 93.75%
TNA240426C00047000 4/22/2024 7:07 PM 47 0.21 0.00 0.21 0.00 0.00% 3 54 153.13%
TNA240426C00048000 4/10/2024 5:28 PM 48 0.10 0.00 0.21 0.00 0.00% 22 60 161.72%
TNA240426C00049000 4/23/2024 2:19 PM 49 0.01 0.00 0.01 -0.09 -90.00% 1 85 112.50%
TNA240426C00050000 4/23/2024 3:49 PM 50 0.03 0.00 0.01 0.02 200.00% 1 245 118.75%
TNA240426C00055000 4/1/2024 3:32 PM 55 0.12 0.00 0.01 0.00 0.00% 10 92 150.00%
TNA240426C00060000 3/11/2024 2:56 PM 60 0.34 0.00 0.44 0.00 0.00% 5 32 285.94%

Puts

In The Money

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% 3 19 212.50%
TNA240426P00023500 4/18/2024 4:26 PM 23.5 0.01 0.00 0.02 0.00 0.00% - 325 159.38%
TNA240426P00024000 4/22/2024 2:12 PM 24 0.01 0.00 0.02 0.00 0.00% 1 71 150.00%
TNA240426P00024500 4/18/2024 6:37 PM 24.5 0.06 0.00 0.02 0.00 0.00% - 14 143.75%
TNA240426P00025000 4/19/2024 5:37 PM 25 0.03 0.00 0.01 0.00 0.00% 102 143 125.00%
TNA240426P00026000 4/22/2024 1:39 PM 26 0.04 0.00 0.01 0.00 0.00% 10 39 112.50%
TNA240426P00027000 4/23/2024 5:40 PM 27 0.01 0.00 0.01 -0.01 -50.00% 65 768 100.00%
TNA240426P00028000 4/23/2024 7:32 PM 28 0.03 0.01 0.20 0.00 0.00% 23 456 140.63%
TNA240426P00029000 4/23/2024 7:30 PM 29 0.02 0.02 0.03 -0.02 -50.00% 47 844 95.31%
TNA240426P00030000 4/23/2024 7:46 PM 30 0.03 0.03 0.04 -0.05 -62.50% 151 1,322 85.94%
TNA240426P00031000 4/23/2024 7:46 PM 31 0.05 0.05 0.06 -0.12 -70.59% 696 2,746 78.13%
TNA240426P00032000 4/23/2024 7:58 PM 32 0.08 0.07 0.10 -0.27 -77.14% 1,824 2,273 69.53%
TNA240426P00033000 4/23/2024 7:59 PM 33 0.16 0.15 0.17 -0.47 -74.60% 1,518 1,560 64.06%
TNA240426P00034000 4/23/2024 7:55 PM 34 0.34 0.30 0.34 -0.77 -69.37% 2,792 2,266 60.16%
TNA240426P00034500 4/23/2024 7:49 PM 34.5 0.46 0.44 0.48 -0.74 -61.67% 403 282 59.57%
TNA240426P00035000 4/23/2024 7:58 PM 35 0.65 0.61 0.65 -0.98 -60.12% 862 1,704 58.20%
TNA240426P00035500 4/23/2024 7:58 PM 35.5 0.87 0.80 0.89 -1.19 -57.77% 223 311 57.03%
TNA240426P00036000 4/23/2024 7:58 PM 36 1.15 0.91 1.17 -1.16 -50.22% 1,623 425 51.17%
TNA240426P00036500 4/23/2024 5:43 PM 36.5 1.27 1.40 1.66 -1.38 -52.08% 92 261 63.09%
TNA240426P00037000 4/23/2024 7:56 PM 37 1.80 1.57 1.84 -1.41 -43.93% 197 678 59.38%
TNA240426P00037500 4/23/2024 5:42 PM 37.5 1.99 2.06 2.25 -2.06 -50.86% 2 134 51.17%
TNA240426P00038000 4/23/2024 6:40 PM 38 2.30 2.48 2.81 -2.05 -47.13% 22 308 57.81%
TNA240426P00038500 4/23/2024 4:46 PM 38.5 3.02 2.97 4.15 -2.46 -44.89% 7 143 106.45%
TNA240426P00039000 4/23/2024 5:41 PM 39 3.39 3.20 4.65 -1.19 -25.98% 17 131 103.13%
TNA240426P00039500 4/23/2024 5:33 PM 39.5 3.90 3.35 5.35 -1.14 -22.62% 20 48 103.71%
TNA240426P00040000 4/23/2024 5:51 PM 40 4.25 4.00 4.80 -1.50 -26.09% 12 111 105.86%
TNA240426P00040500 4/23/2024 3:58 PM 40.5 5.07 4.55 5.20 -2.11 -29.39% 1 7 100.39%
TNA240426P00041000 4/22/2024 2:41 PM 41 7.51 4.95 6.15 0.00 0.00% 15 98 78.13%
TNA240426P00041500 4/18/2024 6:09 PM 41.5 8.63 4.00 7.75 0.00 0.00% 1 7 254.10%
TNA240426P00042000 4/18/2024 2:48 PM 42 8.25 4.50 7.85 0.00 0.00% 1 2 231.84%
TNA240426P00042500 4/4/2024 2:39 PM 42.5 2.89 5.05 8.35 0.00 0.00% 1 0 240.04%
TNA240426P00043000 4/18/2024 5:16 PM 43 9.64 5.50 9.15 0.00 0.00% 5 5 271.68%
TNA240426P00043500 4/18/2024 5:16 PM 43.5 10.06 6.00 9.70 0.00 0.00% 5 5 283.59%
TNA240426P00044000 3/21/2024 2:36 PM 44 4.17 11.00 12.45 0.00 0.00% 1 0 403.61%
TNA240426P00047000 3/26/2024 3:07 PM 47 6.90 9.50 13.15 0.00 0.00% 2 0 330.47%
TNA240426P00049000 3/28/2024 6:43 PM 49 6.75 11.45 15.05 0.00 0.00% 2 0 347.66%
TNA240426P00050000 3/28/2024 3:20 PM 50 7.18 12.55 15.70 0.00 0.00% 12 0 327.93%

Related Tickers