NYSEArca - Delayed Quote • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
At close: 4:00 PM EDT
After hours: 5:50 PM EDT
| 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 | 9.05 | 13.75 | 0.00 | 0.00% | - | 0 | 393.75% |
| TNA240426C00024500 | 4/18/2024 6:37 PM | 24.5 | 8.16 | 8.90 | 12.75 | 0.00 | 0.00% | - | 0 | 947.66% |
| TNA240426C00025000 | 4/26/2024 7:53 PM | 25 | 10.35 | 8.65 | 12.30 | 1.07 | 11.53% | 1 | 30 | 410.94% |
| TNA240426C00026000 | 4/19/2024 6:16 PM | 26 | 6.86 | 7.40 | 11.00 | 0.00 | 0.00% | 1 | 1 | 794.92% |
| TNA240426C00027000 | 4/26/2024 2:08 PM | 27 | 8.20 | 6.60 | 10.00 | 1.59 | 24.05% | 31 | 30 | 732.42% |
| TNA240426C00028000 | 4/26/2024 2:08 PM | 28 | 7.55 | 5.40 | 9.00 | 1.92 | 34.10% | 1 | 4 | 671.48% |
| TNA240426C00029000 | 4/26/2024 1:48 PM | 29 | 5.97 | 4.55 | 8.10 | 1.09 | 22.34% | 1 | 19 | 629.69% |
| TNA240426C00030000 | 4/26/2024 7:14 PM | 30 | 5.37 | 3.85 | 7.10 | 1.45 | 36.99% | 43 | 671 | 225.39% |
| TNA240426C00031000 | 4/26/2024 4:59 PM | 31 | 4.55 | 2.47 | 6.35 | 1.11 | 32.27% | 22 | 133 | 164.06% |
| TNA240426C00032000 | 4/26/2024 7:53 PM | 32 | 3.43 | 1.69 | 5.40 | 1.13 | 49.13% | 28 | 312 | 173.83% |
| TNA240426C00033000 | 4/26/2024 7:58 PM | 33 | 2.44 | 1.00 | 4.40 | 0.87 | 55.41% | 1,562 | 2,526 | 166.80% |
| TNA240426C00034000 | 4/26/2024 7:55 PM | 34 | 1.40 | 1.32 | 1.76 | 0.54 | 62.79% | 1,533 | 3,178 | 93.75% |
| TNA240426C00034500 | 4/26/2024 7:53 PM | 34.5 | 0.45 | 0.47 | 2.78 | -0.15 | -25.00% | 1,355 | 1,765 | 159.57% |
| TNA240426C00035000 | 4/26/2024 7:59 PM | 35 | 0.38 | 0.25 | 0.69 | 0.01 | 2.70% | 6,781 | 5,317 | 69.14% |
| TNA240426C00035500 | 4/26/2024 7:59 PM | 35.5 | 0.01 | 0.00 | 0.04 | -0.20 | -95.24% | 4,665 | 2,286 | 14.06% |
| TNA240426C00036000 | 4/26/2024 7:58 PM | 36 | 0.06 | 0.00 | 0.01 | -0.07 | -53.85% | 3,366 | 4,258 | 22.66% |
| TNA240426C00036500 | 4/26/2024 7:54 PM | 36.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,075 | 2,933 | 35.16% |
| TNA240426C00037000 | 4/26/2024 7:55 PM | 37 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2,282 | 3,427 | 46.88% |
| TNA240426C00037500 | 4/26/2024 7:15 PM | 37.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 196 | 873 | 53.13% |
| TNA240426C00038000 | 4/26/2024 7:04 PM | 38 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 2,024 | 62.50% |
| TNA240426C00038500 | 4/26/2024 7:22 PM | 38.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 134 | 468 | 71.88% |
| TNA240426C00039000 | 4/26/2024 7:47 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 1,299 | 81.25% |
| TNA240426C00039500 | 4/26/2024 2:03 PM | 39.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 241 | 87.50% |
| TNA240426C00040000 | 4/26/2024 4:27 PM | 40 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 1,144 | 96.88% |
| TNA240426C00040500 | 4/24/2024 7:19 PM | 40.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 183 | 115.63% |
| TNA240426C00041000 | 4/26/2024 5:08 PM | 41 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 265 | 112.50% |
| TNA240426C00041500 | 4/26/2024 4:58 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 288 | 125.00% |
| TNA240426C00042000 | 4/26/2024 7:09 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 693 | 50.00% |
| TNA240426C00042500 | 4/26/2024 2:12 PM | 42.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 112 | 137.50% |
| TNA240426C00043000 | 4/26/2024 4:09 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 520 | 143.75% |
| TNA240426C00043500 | 4/25/2024 2:00 PM | 43.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 91 | 156.25% |
| TNA240426C00044000 | 4/26/2024 5:13 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 191 | 162.50% |
| TNA240426C00044500 | 4/12/2024 3:22 PM | 44.5 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 56 | 193.75% |
| TNA240426C00045000 | 4/26/2024 7:35 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 264 | 175.00% |
| TNA240426C00045500 | 4/11/2024 7:11 PM | 45.5 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 207 | 196.88% |
| TNA240426C00046000 | 4/22/2024 1:32 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 243 | 187.50% |
| TNA240426C00047000 | 4/22/2024 7:07 PM | 47 | 0.21 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 54 | 310.16% |
| TNA240426C00048000 | 4/24/2024 6:24 PM | 48 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 59 | 328.13% |
| TNA240426C00049000 | 4/23/2024 2:19 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 85 | 225.00% |
| TNA240426C00050000 | 4/25/2024 2:47 PM | 50 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 4 | 251 | 362.50% |
| 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 | 576.56% |
| 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 | 0.02 | 0.00 | 0.00% | - | 325 | 312.50% |
| TNA240426P00024000 | 4/22/2024 2:12 PM | 24 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 71 | 300.00% |
| TNA240426P00024500 | 4/26/2024 2:55 PM | 24.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 14 | 262.50% |
| TNA240426P00025000 | 4/24/2024 2:30 PM | 25 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 12 | 143 | 353.13% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 718 | 196.88% |
| TNA240426P00028000 | 4/26/2024 2:08 PM | 28 | 0.06 | 0.00 | 0.01 | 0.05 | 500.00% | 1 | 546 | 175.00% |
| TNA240426P00029000 | 4/26/2024 2:42 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 806 | 150.00% |
| TNA240426P00030000 | 4/26/2024 5:56 PM | 30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 166 | 1,384 | 125.00% |
| TNA240426P00031000 | 4/26/2024 7:16 PM | 31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 3,039 | 106.25% |
| TNA240426P00032000 | 4/26/2024 7:53 PM | 32 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 447 | 2,469 | 81.25% |
| TNA240426P00033000 | 4/26/2024 7:41 PM | 33 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 995 | 1,475 | 59.38% |
| TNA240426P00034000 | 4/26/2024 7:46 PM | 34 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 1,324 | 2,414 | 40.63% |
| TNA240426P00034500 | 4/26/2024 6:24 PM | 34.5 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 2,008 | 339 | 27.34% |
| TNA240426P00035000 | 4/26/2024 7:56 PM | 35 | 0.01 | 0.00 | 0.02 | -0.96 | -98.97% | 2,176 | 1,806 | 16.02% |
| TNA240426P00035500 | 4/26/2024 7:42 PM | 35.5 | 0.14 | 0.10 | 0.20 | -1.23 | -89.78% | 711 | 535 | 12.11% |
| TNA240426P00036000 | 4/26/2024 7:58 PM | 36 | 0.58 | 0.55 | 1.37 | -1.17 | -66.86% | 492 | 838 | 75.59% |
| TNA240426P00036500 | 4/26/2024 7:59 PM | 36.5 | 1.13 | 0.37 | 2.22 | -0.95 | -45.67% | 84 | 250 | 67.97% |
| TNA240426P00037000 | 4/26/2024 7:30 PM | 37 | 1.60 | 0.66 | 2.58 | -1.10 | -40.74% | 173 | 704 | 213.28% |
| TNA240426P00037500 | 4/26/2024 6:33 PM | 37.5 | 2.12 | 0.45 | 3.45 | -0.88 | -29.33% | 230 | 130 | 289.26% |
| TNA240426P00038000 | 4/26/2024 4:56 PM | 38 | 2.70 | 1.65 | 4.65 | -1.45 | -34.94% | 74 | 255 | 187.89% |
| TNA240426P00038500 | 4/25/2024 7:57 PM | 38.5 | 4.27 | 1.34 | 4.95 | 0.00 | 0.00% | 18 | 118 | 404.69% |
| TNA240426P00039000 | 4/26/2024 7:07 PM | 39 | 3.57 | 1.63 | 5.50 | -1.38 | -27.88% | 14 | 37 | 432.81% |
| TNA240426P00039500 | 4/23/2024 5:33 PM | 39.5 | 3.90 | 2.13 | 6.05 | 0.00 | 0.00% | 20 | 2 | 460.55% |
| TNA240426P00040000 | 4/26/2024 6:17 PM | 40 | 4.60 | 2.69 | 6.30 | -0.39 | -7.82% | 3 | 70 | 443.75% |
| TNA240426P00040500 | 4/24/2024 6:15 PM | 40.5 | 6.50 | 3.10 | 6.70 | 0.00 | 0.00% | 18 | 2 | 447.46% |
| TNA240426P00041000 | 4/24/2024 6:57 PM | 41 | 6.50 | 3.50 | 7.25 | 0.00 | 0.00% | 62 | 0 | 473.05% |
| TNA240426P00041500 | 4/24/2024 6:15 PM | 41.5 | 6.15 | 4.10 | 7.75 | 0.00 | 0.00% | 18 | 0 | 490.63% |
| TNA240426P00042000 | 4/24/2024 6:57 PM | 42 | 7.50 | 4.65 | 8.20 | 0.00 | 0.00% | 2 | 1 | 499.81% |
| TNA240426P00042500 | 4/25/2024 2:00 PM | 42.5 | 9.35 | 5.15 | 8.95 | 0.00 | 0.00% | 2 | 0 | 555.08% |
| TNA240426P00043000 | 4/26/2024 2:12 PM | 43 | 7.53 | 5.65 | 9.55 | -1.02 | -11.93% | 1 | 5 | 586.72% |
| TNA240426P00043500 | 4/26/2024 2:12 PM | 43.5 | 8.05 | 6.15 | 9.70 | 0.00 | 0.00% | 1 | 5 | 548.05% |
| TNA240426P00044000 | 3/21/2024 2:36 PM | 44 | 4.17 | 11.00 | 12.45 | 0.00 | 0.00% | 1 | 0 | 792.19% |
| TNA240426P00047000 | 3/26/2024 3:07 PM | 47 | 6.90 | 11.90 | 14.80 | 0.00 | 0.00% | 2 | 0 | 673.05% |
| TNA240426P00049000 | 3/28/2024 6:43 PM | 49 | 6.75 | 11.25 | 16.00 | 0.00 | 0.00% | 2 | 0 | 830.47% |
| TNA240426P00050000 | 3/28/2024 3:20 PM | 50 | 7.18 | 12.10 | 16.90 | 0.00 | 0.00% | 12 | 0 | 840.23% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%