NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Small Cap Bull 3X Shares (TNA)

35.75 +1.94 (+5.74%)
As of 2:54 PM 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 10.40 12.65 0.00 0.00% - 0 372.27%
TNA240426C00024500 4/18/2024 6:37 PM 24.5 8.16 9.90 11.45 0.00 0.00% - 0 235.94%
TNA240426C00025000 4/23/2024 1:50 PM 25 9.30 10.40 11.15 1.32 16.54% 3 45 156.25%
TNA240426C00026000 4/19/2024 6:16 PM 26 6.86 9.15 9.95 0.00 0.00% 1 1 205.47%
TNA240426C00027000 4/19/2024 4:17 PM 27 5.50 6.90 8.95 0.00 0.00% 30 29 185.55%
TNA240426C00028000 4/23/2024 4:41 PM 28 7.52 6.40 8.90 1.39 22.68% 2 5 291.41%
TNA240426C00029000 4/23/2024 4:41 PM 29 6.50 6.85 8.40 1.32 25.48% 5 22 235.94%
TNA240426C00030000 4/23/2024 6:34 PM 30 5.84 5.85 6.65 1.59 37.41% 388 627 170.31%
TNA240426C00031000 4/23/2024 5:55 PM 31 4.90 4.85 5.85 1.57 47.15% 59 171 158.98%
TNA240426C00032000 4/23/2024 6:22 PM 32 4.00 3.90 4.00 1.76 78.57% 238 466 91.80%
TNA240426C00033000 4/23/2024 6:31 PM 33 2.97 3.00 3.10 1.45 95.39% 263 1,794 84.18%
TNA240426C00034000 4/23/2024 6:22 PM 34 2.18 2.14 2.18 1.33 156.47% 2,630 4,194 73.05%
TNA240426C00034500 4/23/2024 6:35 PM 34.5 1.71 1.76 1.80 1.03 151.47% 1,363 1,984 70.70%
TNA240426C00035000 4/23/2024 6:37 PM 35 1.42 1.38 1.43 0.93 189.80% 2,125 4,999 66.70%
TNA240426C00035500 4/23/2024 6:36 PM 35.5 1.08 1.09 1.11 0.75 227.27% 1,454 1,786 65.23%
TNA240426C00036000 4/23/2024 6:35 PM 36 0.81 0.81 0.84 0.58 252.17% 3,259 3,861 63.09%
TNA240426C00036500 4/23/2024 6:37 PM 36.5 0.61 0.60 0.61 0.46 306.67% 2,493 1,159 61.82%
TNA240426C00037000 4/23/2024 6:36 PM 37 0.42 0.41 0.44 0.32 320.00% 1,937 2,621 60.35%
TNA240426C00037500 4/23/2024 6:37 PM 37.5 0.29 0.28 0.30 0.22 314.29% 529 437 59.47%
TNA240426C00038000 4/23/2024 6:36 PM 38 0.18 0.18 0.20 0.12 200.00% 1,674 1,272 58.59%
TNA240426C00038500 4/23/2024 6:22 PM 38.5 0.12 0.11 0.14 0.07 140.00% 410 337 58.59%
TNA240426C00039000 4/23/2024 6:20 PM 39 0.08 0.07 0.09 0.05 166.67% 99 681 58.59%
TNA240426C00039500 4/23/2024 5:27 PM 39.5 0.04 0.04 0.06 0.01 33.33% 70 226 58.59%
TNA240426C00040000 4/23/2024 6:22 PM 40 0.03 0.02 0.03 0.00 0.00% 156 1,178 56.25%
TNA240426C00040500 4/23/2024 3:44 PM 40.5 0.03 0.00 0.03 0.00 0.00% 50 234 57.03%
TNA240426C00041000 4/23/2024 2:56 PM 41 0.05 0.01 0.03 0.02 66.67% 11 269 64.06%
TNA240426C00041500 4/23/2024 4:43 PM 41.5 0.03 0.01 0.06 0.02 200.00% 2 106 75.78%
TNA240426C00042000 4/23/2024 3:45 PM 42 0.02 0.00 0.05 -0.01 -33.33% 1 692 76.56%
TNA240426C00042500 4/23/2024 3:26 PM 42.5 0.01 0.01 0.03 -0.03 -75.00% 4 110 78.13%
TNA240426C00043000 4/22/2024 2:40 PM 43 0.01 0.00 0.03 0.00 0.00% 81 456 79.69%
TNA240426C00043500 4/23/2024 2:50 PM 43.5 0.03 0.00 0.06 0.01 50.00% 10 91 92.19%
TNA240426C00044000 4/23/2024 3:12 PM 44 0.04 0.00 0.34 0.01 33.33% 1 192 133.98%
TNA240426C00044500 4/12/2024 3:22 PM 44.5 0.09 0.00 1.27 0.00 0.00% 22 56 199.90%
TNA240426C00045000 4/23/2024 6:12 PM 45 0.01 0.01 0.13 0.00 0.00% 19 249 121.09%
TNA240426C00045500 4/11/2024 7:11 PM 45.5 0.11 0.00 0.15 0.00 0.00% 3 207 127.34%
TNA240426C00046000 4/22/2024 1:32 PM 46 0.01 0.00 0.18 0.00 0.00% 25 243 136.33%
TNA240426C00047000 4/22/2024 7:07 PM 47 0.21 0.00 1.27 0.00 0.00% 3 54 230.86%
TNA240426C00048000 4/10/2024 5:28 PM 48 0.10 0.00 0.22 0.00 0.00% 22 60 160.16%
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 92 143.75%
TNA240426C00060000 3/11/2024 2:56 PM 60 0.34 0.00 0.44 0.00 0.00% 5 32 282.81%

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 19 218.75%
TNA240426P00023500 4/18/2024 4:26 PM 23.5 0.01 0.00 0.04 0.00 0.00% - 325 175.00%
TNA240426P00024000 4/22/2024 2:12 PM 24 0.01 0.00 0.08 0.00 0.00% 1 71 184.38%
TNA240426P00024500 4/18/2024 6:37 PM 24.5 0.06 0.00 0.10 0.00 0.00% - 14 182.03%
TNA240426P00025000 4/19/2024 5:37 PM 25 0.03 0.00 0.01 0.00 0.00% 102 143 131.25%
TNA240426P00026000 4/22/2024 1:39 PM 26 0.04 0.00 0.01 0.00 0.00% 10 39 115.63%
TNA240426P00027000 4/23/2024 5:40 PM 27 0.01 0.00 0.01 -0.01 -50.00% 61 768 103.13%
TNA240426P00028000 4/23/2024 6:03 PM 28 0.01 0.01 0.03 -0.02 -66.67% 14 456 107.81%
TNA240426P00029000 4/23/2024 4:41 PM 29 0.02 0.02 0.03 -0.02 -50.00% 24 844 98.44%
TNA240426P00030000 4/23/2024 6:35 PM 30 0.04 0.03 0.04 -0.04 -57.14% 111 1,322 89.06%
TNA240426P00031000 4/23/2024 6:34 PM 31 0.06 0.05 0.06 -0.11 -64.71% 676 2,746 81.25%
TNA240426P00032000 4/23/2024 6:29 PM 32 0.09 0.09 0.10 -0.26 -74.29% 1,775 2,273 75.00%
TNA240426P00033000 4/23/2024 6:37 PM 33 0.16 0.15 0.16 -0.47 -74.60% 1,020 1,560 67.38%
TNA240426P00034000 4/23/2024 6:36 PM 34 0.29 0.27 0.29 -0.82 -73.87% 2,715 2,266 61.52%
TNA240426P00034500 4/23/2024 6:30 PM 34.5 0.38 0.37 0.40 -0.82 -68.33% 304 282 59.38%
TNA240426P00035000 4/23/2024 6:39 PM 35 0.51 0.51 0.54 -1.12 -68.29% 722 1,704 57.42%
TNA240426P00035500 4/23/2024 6:01 PM 35.5 0.73 0.69 0.73 -1.33 -64.56% 138 311 55.76%
TNA240426P00036000 4/23/2024 6:34 PM 36 0.99 0.93 0.96 -1.32 -57.14% 1,510 425 54.30%
TNA240426P00036500 4/23/2024 5:43 PM 36.5 1.27 1.20 1.24 -1.38 -52.08% 92 261 52.34%
TNA240426P00037000 4/23/2024 6:22 PM 37 1.54 1.51 1.57 -1.67 -52.02% 141 678 52.25%
TNA240426P00037500 4/23/2024 5:42 PM 37.5 1.99 1.88 1.94 -2.06 -50.86% 2 134 50.20%
TNA240426P00038000 4/23/2024 6:12 PM 38 2.37 2.23 2.34 -1.98 -45.52% 19 308 46.48%
TNA240426P00038500 4/23/2024 4:46 PM 38.5 3.02 2.54 2.77 -2.46 -44.89% 7 143 39.06%
TNA240426P00039000 4/23/2024 5:41 PM 39 3.39 3.15 3.30 -1.19 -25.98% 17 131 52.73%
TNA240426P00039500 4/23/2024 5:33 PM 39.5 3.90 3.65 3.80 -1.14 -22.62% 20 48 58.59%
TNA240426P00040000 4/23/2024 5:51 PM 40 4.25 4.15 4.40 -1.50 -26.09% 12 111 56.64%
TNA240426P00040500 4/23/2024 3:58 PM 40.5 5.07 4.00 5.45 -2.11 -29.39% 1 7 147.85%
TNA240426P00041000 4/22/2024 2:41 PM 41 7.51 4.05 5.35 0.00 0.00% 15 98 86.72%
TNA240426P00041500 4/18/2024 6:09 PM 41.5 8.63 3.95 7.40 0.00 0.00% 1 7 240.63%
TNA240426P00042000 4/18/2024 2:48 PM 42 8.25 4.50 7.25 0.00 0.00% 1 2 197.85%
TNA240426P00042500 4/4/2024 2:39 PM 42.5 2.89 5.20 8.50 0.00 0.00% 1 0 103.91%
TNA240426P00043000 4/18/2024 5:16 PM 43 9.64 5.75 8.90 0.00 0.00% 5 5 103.13%
TNA240426P00043500 4/18/2024 5:16 PM 43.5 10.06 6.00 9.70 0.00 0.00% 5 5 114.45%
TNA240426P00044000 3/21/2024 2:36 PM 44 4.17 11.00 12.45 0.00 0.00% 1 0 414.26%
TNA240426P00047000 3/26/2024 3:07 PM 47 6.90 9.45 13.25 0.00 0.00% 2 0 148.44%
TNA240426P00049000 3/28/2024 6:43 PM 49 6.75 11.65 15.25 0.00 0.00% 2 0 190.23%
TNA240426P00050000 3/28/2024 3:20 PM 50 7.18 12.45 16.25 0.00 0.00% 12 0 174.22%

Related Tickers