NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
As of 2:54 PM 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 | 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% |
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
QLD ProShares Ultra QQQ
79.89
+3.25%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.78
+3.28%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.86
+3.01%
PSI Invesco Semiconductors ETF
52.42
+3.01%
BLOK Amplify Transformational Data Sharing ETF
33.10
+2.86%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.98
+2.91%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.39
+2.82%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.41
+2.83%
ITB iShares U.S. Home Construction ETF
105.97
+2.71%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.32
+2.77%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.95
+2.68%
XSD SPDR S&P Semiconductor ETF
212.11
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
XHB SPDR S&P Homebuilders ETF
103.50
+2.55%
SMH VanEck Semiconductor ETF
208.16
+2.53%
CNRG SPDR Kensho Clean Power ETF
58.84
+2.54%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
SOXX iShares Semiconductor ETF
206.50
+2.40%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.97
+2.43%
PSCT Invesco S&P SmallCap Information Technology ETF
43.91
+2.40%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.31
+2.31%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.15%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.64
+2.26%
FTXL First Trust Nasdaq Semiconductor ETF
82.90
+2.26%
FXL First Trust Technology AlphaDEX Fund
127.33
+2.20%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+2.23%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.65
+2.20%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.80
+2.20%
FIVG Defiance 5G Next Gen Connectivity ETF
36.55
+2.18%
XMMO Invesco S&P MidCap Momentum ETF
110.12
+2.23%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.10
+2.12%
CIBR First Trust NASDAQ Cybersecurity ETF
54.37
+2.08%
EES WisdomTree U.S. SmallCap Earnings Fund
47.94
+2.05%
IJS iShares S&P Small-Cap 600 Value ETF
98.46
+2.10%
SLYV SPDR S&P 600 Small Cap Value ETF
79.46
+2.08%
FYX First Trust Small Cap Core AlphaDEX Fund
89.93
+2.18%
DALI First Trust Dorsey Wright DALI 1 ETF
22.82
+2.13%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.34
+2.08%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.62
+2.07%
IJR iShares Core S&P Small-Cap ETF
106.21
+2.02%
IGM iShares Expanded Tech Sector ETF
82.51
+2.02%
FV First Trust Dorsey Wright Focus 5 ETF
53.98
+2.05%
PHO Invesco Water Resources ETF
65.00
+2.04%
EWD iShares MSCI Sweden ETF
39.53
+2.04%
ISMD Inspire Small/Mid Cap ETF
34.29
+2.02%
FTEC Fidelity MSCI Information Technology Index ETF
147.08
+1.96%
QGRO American Century U.S. Quality Growth ETF
80.95
+1.90%
FIW First Trust Water ETF
100.21
+1.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.63
+1.87%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.53
+1.97%
FCOM Fidelity MSCI Communication Services Index ETF
49.22
+1.95%
IYW iShares U.S. Technology ETF
128.60
+1.87%
PSCI Invesco S&P SmallCap Industrials ETF
122.25
+1.89%
SPHB Invesco S&P 500 High Beta ETF
82.33
+1.84%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.30
+1.86%
NULG Nuveen ESG Large-Cap Growth ETF
72.69
+1.85%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.62
+1.76%
IXN iShares Global Tech ETF
70.66
+1.84%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.50
+1.84%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.73
+1.79%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.57
+1.83%
SMMD iShares Russell 2500 ETF
62.14
+1.82%
FYT First Trust Small Cap Value AlphaDEX Fund
52.41
+1.70%
NUSC Nuveen ESG Small-Cap ETF
39.36
+1.81%
PSET Principal Quality ETF
64.41
+1.80%
ONEQ Fidelity Nasdaq Composite Index ETF
61.89
+1.74%
VGT Vanguard Information Technology Index Fund ETF Shares
494.89
+1.73%
SECT Main Sector Rotation ETF
48.64
+1.76%
CQQQ Invesco China Technology ETF
31.92
+1.72%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.10
+1.73%
XAR SPDR S&P Aerospace & Defense ETF
135.15
+1.72%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.52
+1.64%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+1.71%
SCHG Schwab U.S. Large-Cap Growth ETF
89.36
+1.70%
SPMO Invesco S&P 500 Momentum ETF
76.92
+1.64%
GDX VanEck Gold Miners ETF
33.05
+1.60%
VFMF Vanguard U.S. Multifactor ETF Shares
122.39
+1.68%
VUG Vanguard Growth Index Fund ETF Shares
330.95
+1.64%
QQQ Invesco QQQ Trust
425.72
+1.65%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.82
+1.67%
QTUM Defiance Quantum ETF
57.01
+1.66%
VB Vanguard Small-Cap Index Fund ETF Shares
217.07
+1.65%
IVW iShares S&P 500 Growth ETF
81.40
+1.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.49
+1.59%
MGK Vanguard Mega Cap Growth Index Fund
274.91
+1.64%
ILCG iShares Morningstar Growth ETF
72.55
+1.62%
PEXL Pacer US Export Leaders ETF
47.23
+1.61%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.94
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.55%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.47
+1.56%
BFOR Barron's 400 ETF
65.36
+1.56%
XLK Technology Select Sector SPDR Fund
197.17
+1.50%
IWY iShares Russell Top 200 Growth ETF
188.03
+1.49%
IWF iShares Russell 1000 Growth ETF
324.19
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.02
+1.53%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.40
+1.52%
IETC iShares U.S. Tech Independence Focused ETF
67.50
+1.52%