NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
As of 9:52 AM 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 | 8.50 | 12.35 | 0.00 | 0.00% | - | 0 | 798.44% |
TNA240426C00024500 | 4/18/2024 6:37 PM | 24.5 | 8.16 | 8.15 | 11.85 | 0.00 | 0.00% | - | 0 | 767.97% |
TNA240426C00025000 | 4/25/2024 6:22 PM | 25 | 9.28 | 7.50 | 11.30 | 0.00 | 0.00% | 11 | 30 | 725.78% |
TNA240426C00026000 | 4/19/2024 6:16 PM | 26 | 6.86 | 7.80 | 9.25 | 0.00 | 0.00% | 1 | 1 | 318.75% |
TNA240426C00027000 | 4/25/2024 3:06 PM | 27 | 6.61 | 5.55 | 9.15 | 0.00 | 0.00% | 30 | 30 | 577.34% |
TNA240426C00028000 | 4/25/2024 3:06 PM | 28 | 5.63 | 4.40 | 8.20 | 0.00 | 0.00% | 4 | 4 | 534.38% |
TNA240426C00029000 | 4/25/2024 6:33 PM | 29 | 4.88 | 3.55 | 7.40 | 0.00 | 0.00% | 6 | 19 | 521.09% |
TNA240426C00030000 | 4/25/2024 6:33 PM | 30 | 3.92 | 2.50 | 5.95 | 0.00 | 0.00% | 33 | 671 | 379.30% |
TNA240426C00031000 | 4/25/2024 7:34 PM | 31 | 3.44 | 1.47 | 5.45 | 0.00 | 0.00% | 10 | 133 | 419.92% |
TNA240426C00032000 | 4/25/2024 7:50 PM | 32 | 2.30 | 2.34 | 2.72 | 0.00 | 0.00% | 312 | 312 | 0.00% |
TNA240426C00033000 | 4/25/2024 7:59 PM | 33 | 1.57 | 1.54 | 1.74 | 0.00 | 0.00% | 1,095 | 2,526 | 0.00% |
TNA240426C00034000 | 4/25/2024 7:59 PM | 34 | 0.86 | 0.60 | 0.87 | 0.00 | 0.00% | 2,446 | 3,178 | 0.00% |
TNA240426C00034500 | 4/26/2024 1:36 PM | 34.5 | 0.48 | 0.45 | 0.50 | -0.12 | -19.35% | 70 | 1,765 | 0.00% |
TNA240426C00035000 | 4/26/2024 1:37 PM | 35 | 0.26 | 0.16 | 0.29 | -0.11 | -29.73% | 43 | 5,317 | 25.39% |
TNA240426C00035500 | 4/26/2024 1:37 PM | 35.5 | 0.11 | 0.10 | 0.14 | -0.10 | -52.63% | 14 | 2,286 | 36.72% |
TNA240426C00036000 | 4/26/2024 1:35 PM | 36 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 1 | 4,258 | 44.53% |
TNA240426C00036500 | 4/26/2024 1:31 PM | 36.5 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 20 | 2,933 | 52.34% |
TNA240426C00037000 | 4/26/2024 1:30 PM | 37 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 3,427 | 53.91% |
TNA240426C00037500 | 4/26/2024 1:30 PM | 37.5 | 0.23 | 0.01 | 0.18 | 0.21 | 1,050.00% | 1 | 873 | 97.66% |
TNA240426C00038000 | 4/25/2024 7:54 PM | 38 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 115 | 2,024 | 76.56% |
TNA240426C00038500 | 4/25/2024 4:44 PM | 38.5 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 109 | 468 | 81.25% |
TNA240426C00039000 | 4/25/2024 3:51 PM | 39 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1,114 | 1,299 | 90.63% |
TNA240426C00039500 | 4/25/2024 2:59 PM | 39.5 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 241 | 123.44% |
TNA240426C00040000 | 4/26/2024 1:30 PM | 40 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 3 | 1,144 | 155.47% |
TNA240426C00040500 | 4/24/2024 7:19 PM | 40.5 | 0.03 | 0.00 | 0.26 | 0.00 | 0.00% | 4 | 183 | 189.06% |
TNA240426C00041000 | 4/24/2024 7:19 PM | 41 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 265 | 128.13% |
TNA240426C00041500 | 4/26/2024 1:30 PM | 41.5 | 0.21 | 0.00 | 0.20 | 0.20 | 2,000.00% | 1 | 288 | 200.78% |
TNA240426C00042000 | 4/24/2024 4:30 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 693 | 50.00% |
TNA240426C00042500 | 4/23/2024 3:26 PM | 42.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 112 | 175.00% |
TNA240426C00043000 | 4/25/2024 1:35 PM | 43 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 148 | 520 | 322.27% |
TNA240426C00043500 | 4/25/2024 2:00 PM | 43.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 91 | 196.88% |
TNA240426C00044000 | 4/25/2024 2:00 PM | 44 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 4 | 191 | 314.84% |
TNA240426C00044500 | 4/12/2024 3:22 PM | 44.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 56 | 359.38% |
TNA240426C00045000 | 4/25/2024 7:35 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 264 | 50.00% |
TNA240426C00045500 | 4/11/2024 7:11 PM | 45.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 207 | 382.42% |
TNA240426C00046000 | 4/22/2024 1:32 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 243 | 50.00% |
TNA240426C00047000 | 4/22/2024 7:07 PM | 47 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 54 | 50.00% |
TNA240426C00048000 | 4/24/2024 6:24 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 59 | 50.00% |
TNA240426C00049000 | 4/23/2024 2:19 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 85 | 231.25% |
TNA240426C00050000 | 4/25/2024 2:47 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 251 | 50.00% |
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 | 580.47% |
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 | 0.00 | 0.00 | 0.00% | - | 325 | 50.00% |
TNA240426P00024000 | 4/22/2024 2:12 PM | 24 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 71 | 293.75% |
TNA240426P00024500 | 4/24/2024 6:53 PM | 24.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 14 | 281.25% |
TNA240426P00025000 | 4/24/2024 2:30 PM | 25 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 12 | 143 | 350.00% |
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 | 0.75 | 0.00 | 0.00% | 1 | 718 | 419.53% |
TNA240426P00028000 | 4/25/2024 6:38 PM | 28 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 183 | 546 | 240.63% |
TNA240426P00029000 | 4/25/2024 7:56 PM | 29 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 72 | 806 | 162.50% |
TNA240426P00030000 | 4/25/2024 7:28 PM | 30 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 277 | 1,384 | 125.00% |
TNA240426P00031000 | 4/25/2024 7:57 PM | 31 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 3,039 | 135.94% |
TNA240426P00032000 | 4/26/2024 1:37 PM | 32 | 0.02 | 0.02 | 0.11 | -0.06 | -50.00% | 21 | 2,469 | 121.88% |
TNA240426P00033000 | 4/26/2024 1:34 PM | 33 | 0.08 | 0.05 | 0.08 | -0.13 | -61.90% | 13 | 1,475 | 89.84% |
TNA240426P00034000 | 4/26/2024 1:31 PM | 34 | 0.32 | 0.22 | 0.43 | -0.19 | -37.25% | 20 | 2,414 | 107.42% |
TNA240426P00034500 | 4/25/2024 7:25 PM | 34.5 | 0.69 | 0.23 | 0.54 | 0.00 | 0.00% | 180 | 339 | 92.19% |
TNA240426P00035000 | 4/25/2024 7:19 PM | 35 | 0.97 | 0.60 | 0.71 | 0.00 | 0.00% | 722 | 1,806 | 101.17% |
TNA240426P00035500 | 4/26/2024 1:35 PM | 35.5 | 1.06 | 0.93 | 1.29 | -0.31 | -22.63% | 16 | 535 | 127.54% |
TNA240426P00036000 | 4/26/2024 1:34 PM | 36 | 1.54 | 1.46 | 1.65 | -0.21 | -12.00% | 50 | 838 | 147.66% |
TNA240426P00036500 | 4/25/2024 7:26 PM | 36.5 | 2.08 | 1.71 | 2.09 | 0.00 | 0.00% | 210 | 250 | 149.61% |
TNA240426P00037000 | 4/25/2024 7:37 PM | 37 | 2.70 | 1.28 | 2.62 | 0.00 | 0.00% | 200 | 704 | 91.41% |
TNA240426P00037500 | 4/24/2024 3:44 PM | 37.5 | 3.00 | 1.23 | 4.80 | 0.00 | 0.00% | 9 | 130 | 210.16% |
TNA240426P00038000 | 4/25/2024 4:52 PM | 38 | 4.15 | 2.18 | 5.50 | 0.00 | 0.00% | 15 | 255 | 280.47% |
TNA240426P00038500 | 4/25/2024 7:57 PM | 38.5 | 4.27 | 2.46 | 5.95 | 0.00 | 0.00% | 18 | 118 | 279.69% |
TNA240426P00039000 | 4/25/2024 4:55 PM | 39 | 4.95 | 2.45 | 6.55 | 0.00 | 0.00% | 3 | 37 | 264.84% |
TNA240426P00039500 | 4/23/2024 5:33 PM | 39.5 | 3.90 | 3.10 | 7.05 | 0.00 | 0.00% | 20 | 2 | 295.31% |
TNA240426P00040000 | 4/24/2024 7:39 PM | 40 | 4.99 | 4.00 | 7.50 | 0.00 | 0.00% | 5 | 70 | 342.19% |
TNA240426P00040500 | 4/24/2024 6:15 PM | 40.5 | 6.50 | 5.25 | 6.75 | 0.00 | 0.00% | 18 | 2 | 315.23% |
TNA240426P00041000 | 4/24/2024 6:57 PM | 41 | 6.50 | 4.90 | 8.45 | 0.00 | 0.00% | 62 | 0 | 362.89% |
TNA240426P00041500 | 4/24/2024 6:15 PM | 41.5 | 6.15 | 6.30 | 8.65 | 0.00 | 0.00% | 18 | 0 | 430.08% |
TNA240426P00042000 | 4/24/2024 6:57 PM | 42 | 7.50 | 6.75 | 8.25 | 0.00 | 0.00% | 2 | 1 | 361.33% |
TNA240426P00042500 | 4/25/2024 2:00 PM | 42.5 | 9.35 | 6.20 | 9.95 | 0.00 | 0.00% | 2 | 0 | 390.23% |
TNA240426P00043000 | 4/24/2024 6:40 PM | 43 | 8.55 | 6.55 | 10.60 | 0.00 | 0.00% | 12 | 5 | 404.69% |
TNA240426P00043500 | 4/24/2024 6:40 PM | 43.5 | 8.05 | 7.00 | 11.10 | 0.00 | 0.00% | 12 | 5 | 413.67% |
TNA240426P00044000 | 3/21/2024 2:36 PM | 44 | 4.17 | 11.00 | 12.45 | 0.00 | 0.00% | 1 | 0 | 778.71% |
TNA240426P00047000 | 3/26/2024 3:07 PM | 47 | 6.90 | 11.90 | 14.80 | 0.00 | 0.00% | 2 | 0 | 654.30% |
TNA240426P00049000 | 3/28/2024 6:43 PM | 49 | 6.75 | 13.35 | 15.75 | 0.00 | 0.00% | 2 | 0 | 548.83% |
TNA240426P00050000 | 3/28/2024 3:20 PM | 50 | 7.18 | 14.45 | 16.60 | 0.00 | 0.00% | 12 | 0 | 564.45% |
Related Tickers
CQQQ Invesco China Technology ETF
34.14
+4.19%
CNXT VanEck ChiNext ETF
23.21
+3.48%
FCOM Fidelity MSCI Communication Services Index ETF
48.93
+3.23%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.40
+3.08%
QLD ProShares Ultra QQQ
81.40
+2.57%
IGM iShares Expanded Tech Sector ETF
83.42
+2.08%
EZA iShares MSCI South Africa ETF
40.15
+2.90%
TUR iShares MSCI Turkey ETF
39.52
+1.96%
IYW iShares U.S. Technology ETF
130.54
+1.82%
KGRN KraneShares MSCI China Clean Technology ETF
20.22
+3.13%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.02
+1.90%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.22
+1.80%
BOUT Innovator IBD Breakout Opportunities ETF
34.26
+2.02%
IVW iShares S&P 500 Growth ETF
82.43
+1.80%
LIT Global X Lithium & Battery Tech ETF
42.93
+1.73%
IWY iShares Russell Top 200 Growth ETF
190.15
+1.77%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.39
+1.74%
CIBR First Trust NASDAQ Cybersecurity ETF
55.11
+1.72%
CNYA iShares MSCI China A ETF
26.40
+1.66%
ITB iShares U.S. Home Construction ETF
106.26
+1.77%
IWF iShares Russell 1000 Growth ETF
327.39
+1.66%
SCHG Schwab U.S. Large-Cap Growth ETF
90.36
+1.70%
TMFC Motley Fool 100 Index ETF
48.27
+1.61%
ONEQ Fidelity Nasdaq Composite Index ETF
62.57
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
334.60
+1.64%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.23
+1.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.30
+1.58%
IUSG iShares Core S&P U.S. Growth ETF
114.21
+1.68%
MGK Vanguard Mega Cap Growth Index Fund
277.20
+1.61%
XHB SPDR S&P Homebuilders ETF
103.99
+1.48%
DXJ WisdomTree Japan Hedged Equity Fund
107.13
+1.42%
XLG Invesco S&P 500 Top 50 ETF
41.09
+1.38%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.13
+1.49%
VGT Vanguard Information Technology Index Fund ETF Shares
502.15
+1.35%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
IOO iShares Global 100 ETF
88.24
+1.31%
NULG Nuveen ESG Large-Cap Growth ETF
73.59
+1.30%
FLJH Franklin FTSE Japan Hedged ETF
30.86
+1.41%
IETC iShares U.S. Tech Independence Focused ETF
67.73
+1.24%
FTEC Fidelity MSCI Information Technology Index ETF
149.23
+1.19%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
295.98
+1.18%
DSI iShares MSCI KLD 400 Social ETF
97.41
+1.18%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.98
+1.16%
QQQ Invesco QQQ Trust
429.66
+1.23%
HEDJ WisdomTree Europe Hedged Equity Fund
47.72
+1.23%
SMH VanEck Semiconductor ETF
214.50
+1.08%
SPEM SPDR Portfolio Emerging Markets ETF
36.55
+1.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+1.13%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.34
+1.21%
SPHQ Invesco S&P 500 Quality ETF
59.20
+1.11%
ILCG iShares Morningstar Growth ETF
73.07
+1.12%
SPHB Invesco S&P 500 High Beta ETF
83.24
+0.99%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.15
+1.17%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
EWT iShares MSCI Taiwan ETF
47.03
+1.05%
XLK Technology Select Sector SPDR Fund
199.65
+1.04%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.45
+1.01%
GDX VanEck Gold Miners ETF
34.64
+0.90%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.25
+0.55%
ICF iShares Cohen & Steers REIT ETF
54.16
+1.01%
FLLA Franklin FTSE Latin America ETF
22.82
+1.49%
IJS iShares S&P Small-Cap 600 Value ETF
97.59
+0.93%
ECH iShares MSCI Chile ETF
26.48
+0.68%
XLRE The Real Estate Select Sector SPDR Fund
36.78
+0.96%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.50
+0.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.57
+0.97%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.71
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.84
+0.97%
REZ iShares Residential and Multisector Real Estate ETF
70.86
+0.97%
IXN iShares Global Tech ETF
71.67
+1.31%
EWM iShares MSCI Malaysia ETF
22.26
+0.95%
SLYV SPDR S&P 600 Small Cap Value ETF
78.84
+0.95%
BLOK Amplify Transformational Data Sharing ETF
32.62
+0.94%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.57
+0.93%
OEF iShares S&P 100 ETF
241.26
+1.23%
VOO Vanguard S&P 500 ETF
466.78
+0.91%
IJR iShares Core S&P Small-Cap ETF
105.82
+0.92%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.69
+0.92%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.91
+0.92%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.57
+0.91%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.25
+0.90%
IVV iShares Core S&P 500 ETF
510.40
+0.91%
MGC Vanguard Mega Cap Index Fund
181.85
+1.06%
SPLG SPDR Portfolio S&P 500 ETF
59.72
+0.83%
FXZ First Trust Materials AlphaDEX Fund
67.87
+0.87%
FV First Trust Dorsey Wright Focus 5 ETF
54.31
+0.87%
ESGU iShares ESG Aware MSCI USA ETF
111.52
+0.90%
SPY SPDR S&P 500 ETF Trust
507.85
+0.87%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.22
+0.87%
IDOG ALPS International Sector Dividend Dogs ETF
29.77
+0.85%
XLY Consumer Discretionary Select Sector SPDR Fund
175.58
+0.71%
EWD iShares MSCI Sweden ETF
39.21
+1.17%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.21
+0.84%
PAVE Global X U.S. Infrastructure Development ETF
38.11
+0.93%
FYLD Cambria Foreign Shareholder Yield ETF
26.93
+0.82%
IWB iShares Russell 1000 ETF
279.08
+0.82%
VAW Vanguard Materials Index Fund ETF Shares
196.55
+0.82%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.53
+0.82%
VV Vanguard Large Cap Index Fund
232.87
+0.80%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.08
+1.02%