NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Small Cap Bull 3X Shares (TNA)

35.18 +0.80 (+2.33%)
As of 9:52 AM EDT. Market Open.

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 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%

Puts

In The Money

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