NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
As of 12:47 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 | 7.90 | 10.35 | 0.00 | 0.00% | - | 0 | 402.34% |
TNA240426C00024500 | 4/18/2024 6:37 PM | 24.5 | 8.16 | 7.40 | 10.05 | 0.00 | 0.00% | - | 0 | 426.56% |
TNA240426C00025000 | 4/25/2024 3:38 PM | 25 | 8.48 | 7.15 | 9.20 | -1.18 | -12.22% | 8 | 36 | 330.86% |
TNA240426C00026000 | 4/19/2024 6:16 PM | 26 | 6.86 | 7.40 | 8.45 | 0.00 | 0.00% | 1 | 1 | 214.06% |
TNA240426C00027000 | 4/25/2024 3:06 PM | 27 | 6.61 | 6.15 | 6.85 | 1.11 | 20.18% | 30 | 29 | 143.75% |
TNA240426C00028000 | 4/25/2024 3:06 PM | 28 | 5.63 | 4.80 | 6.05 | -1.26 | -18.29% | 4 | 6 | 200.78% |
TNA240426C00029000 | 4/25/2024 3:22 PM | 29 | 4.53 | 4.70 | 4.90 | -1.34 | -22.83% | 4 | 21 | 129.69% |
TNA240426C00030000 | 4/25/2024 4:06 PM | 30 | 3.85 | 2.85 | 3.80 | -1.20 | -23.76% | 31 | 659 | 0.00% |
TNA240426C00031000 | 4/25/2024 2:02 PM | 31 | 2.15 | 2.78 | 2.92 | -2.00 | -48.19% | 2 | 143 | 64.06% |
TNA240426C00032000 | 4/25/2024 4:11 PM | 32 | 1.80 | 1.83 | 1.90 | -1.35 | -42.86% | 116 | 421 | 50.00% |
TNA240426C00033000 | 4/25/2024 4:13 PM | 33 | 1.04 | 1.10 | 1.14 | -0.95 | -47.74% | 926 | 1,757 | 62.70% |
TNA240426C00034000 | 4/25/2024 4:20 PM | 34 | 0.50 | 0.48 | 0.56 | -1.01 | -66.89% | 1,829 | 3,000 | 59.96% |
TNA240426C00034500 | 4/25/2024 4:10 PM | 34.5 | 0.32 | 0.32 | 0.36 | -0.68 | -68.00% | 383 | 1,660 | 61.33% |
TNA240426C00035000 | 4/25/2024 4:26 PM | 35 | 0.21 | 0.20 | 0.22 | -0.57 | -73.08% | 1,473 | 5,282 | 61.91% |
TNA240426C00035500 | 4/25/2024 4:25 PM | 35.5 | 0.13 | 0.11 | 0.13 | -0.39 | -75.00% | 656 | 2,115 | 61.91% |
TNA240426C00036000 | 4/25/2024 4:24 PM | 36 | 0.07 | 0.06 | 0.08 | -0.31 | -81.58% | 2,351 | 4,763 | 63.28% |
TNA240426C00036500 | 4/25/2024 4:22 PM | 36.5 | 0.04 | 0.03 | 0.05 | -0.18 | -78.26% | 264 | 3,065 | 64.84% |
TNA240426C00037000 | 4/25/2024 4:05 PM | 37 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 625 | 3,708 | 67.19% |
TNA240426C00037500 | 4/25/2024 3:18 PM | 37.5 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 41 | 868 | 68.75% |
TNA240426C00038000 | 4/25/2024 3:58 PM | 38 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 46 | 2,015 | 71.88% |
TNA240426C00038500 | 4/25/2024 4:28 PM | 38.5 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 59 | 559 | 78.13% |
TNA240426C00039000 | 4/25/2024 3:51 PM | 39 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,114 | 1,352 | 85.94% |
TNA240426C00039500 | 4/25/2024 2:59 PM | 39.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 243 | 92.19% |
TNA240426C00040000 | 4/24/2024 7:23 PM | 40 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 77 | 1,144 | 98.44% |
TNA240426C00040500 | 4/24/2024 7:19 PM | 40.5 | 0.03 | 0.00 | 0.52 | 0.00 | 0.00% | 4 | 183 | 192.58% |
TNA240426C00041000 | 4/24/2024 7:19 PM | 41 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 265 | 110.94% |
TNA240426C00041500 | 4/25/2024 1:36 PM | 41.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 191 | 104 | 115.63% |
TNA240426C00042000 | 4/24/2024 4:30 PM | 42 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 693 | 142.97% |
TNA240426C00042500 | 4/23/2024 3:26 PM | 42.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 112 | 145.31% |
TNA240426C00043000 | 4/25/2024 1:35 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 456 | 125.00% |
TNA240426C00043500 | 4/25/2024 2:00 PM | 43.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 91 | 140.63% |
TNA240426C00044000 | 4/25/2024 2:00 PM | 44 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 191 | 134.38% |
TNA240426C00044500 | 4/12/2024 3:22 PM | 44.5 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 56 | 159.38% |
TNA240426C00045000 | 4/25/2024 3:11 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 258 | 143.75% |
TNA240426C00045500 | 4/11/2024 7:11 PM | 45.5 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 207 | 162.50% |
TNA240426C00046000 | 4/22/2024 1:32 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 243 | 156.25% |
TNA240426C00047000 | 4/22/2024 7:07 PM | 47 | 0.21 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 54 | 162.50% |
TNA240426C00048000 | 4/24/2024 6:24 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 59 | 175.00% |
TNA240426C00049000 | 4/23/2024 2:19 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 85 | 181.25% |
TNA240426C00050000 | 4/25/2024 2:47 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 247 | 187.50% |
TNA240426C00055000 | 4/1/2024 3:32 PM | 55 | 0.12 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 92 | 231.25% |
TNA240426C00060000 | 3/11/2024 2:56 PM | 60 | 0.34 | 0.00 | 0.44 | 0.00 | 0.00% | 5 | 32 | 436.72% |
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 | 281.25% |
TNA240426P00023500 | 4/18/2024 4:26 PM | 23.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 325 | 200.00% |
TNA240426P00024000 | 4/22/2024 2:12 PM | 24 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 71 | 190.63% |
TNA240426P00024500 | 4/24/2024 6:53 PM | 24.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 14 | 181.25% |
TNA240426P00025000 | 4/24/2024 2:30 PM | 25 | 0.07 | 0.00 | 0.06 | 0.00 | 0.00% | 12 | 143 | 196.88% |
TNA240426P00026000 | 4/22/2024 1:39 PM | 26 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 39 | 137.50% |
TNA240426P00027000 | 4/24/2024 1:37 PM | 27 | 0.75 | 0.00 | 0.74 | 0.74 | 7,400.01% | 1 | 718 | 265.63% |
TNA240426P00028000 | 4/25/2024 3:20 PM | 28 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 177 | 504 | 112.50% |
TNA240426P00029000 | 4/25/2024 4:10 PM | 29 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 24 | 801 | 98.44% |
TNA240426P00030000 | 4/25/2024 4:25 PM | 30 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 211 | 1,309 | 79.69% |
TNA240426P00031000 | 4/25/2024 4:31 PM | 31 | 0.04 | 0.03 | 0.04 | 0.01 | 50.00% | 374 | 2,761 | 71.09% |
TNA240426P00032000 | 4/25/2024 4:21 PM | 32 | 0.11 | 0.11 | 0.13 | 0.05 | 83.33% | 1,054 | 1,628 | 69.53% |
TNA240426P00033000 | 4/25/2024 4:25 PM | 33 | 0.31 | 0.31 | 0.34 | 0.19 | 158.33% | 1,337 | 1,344 | 66.80% |
TNA240426P00034000 | 4/25/2024 4:15 PM | 34 | 0.66 | 0.76 | 0.77 | 0.35 | 112.90% | 1,558 | 1,993 | 67.58% |
TNA240426P00034500 | 4/25/2024 4:18 PM | 34.5 | 1.05 | 1.03 | 1.07 | 0.63 | 150.00% | 105 | 427 | 65.63% |
TNA240426P00035000 | 4/25/2024 4:18 PM | 35 | 1.44 | 1.30 | 1.47 | 0.81 | 128.57% | 530 | 2,063 | 62.50% |
TNA240426P00035500 | 4/25/2024 2:43 PM | 35.5 | 1.82 | 1.75 | 1.95 | 0.80 | 78.43% | 48 | 537 | 71.48% |
TNA240426P00036000 | 4/25/2024 4:07 PM | 36 | 2.25 | 2.22 | 2.44 | 1.08 | 92.31% | 993 | 1,950 | 80.47% |
TNA240426P00036500 | 4/25/2024 1:51 PM | 36.5 | 3.30 | 2.56 | 2.84 | 1.81 | 121.48% | 22 | 290 | 60.94% |
TNA240426P00037000 | 4/25/2024 4:23 PM | 37 | 3.19 | 3.20 | 4.15 | 1.24 | 63.59% | 106 | 747 | 155.08% |
TNA240426P00037500 | 4/24/2024 3:44 PM | 37.5 | 3.00 | 3.70 | 4.05 | 0.00 | 0.00% | 9 | 130 | 122.27% |
TNA240426P00038000 | 4/25/2024 2:44 PM | 38 | 4.70 | 4.15 | 4.25 | 1.73 | 58.25% | 5 | 257 | 85.94% |
TNA240426P00038500 | 4/24/2024 2:27 PM | 38.5 | 3.14 | 4.35 | 5.05 | 0.00 | 0.00% | 4 | 138 | 93.75% |
TNA240426P00039000 | 4/25/2024 2:41 PM | 39 | 5.60 | 5.15 | 5.50 | 1.85 | 49.33% | 1 | 62 | 142.19% |
TNA240426P00039500 | 4/23/2024 5:33 PM | 39.5 | 3.90 | 5.60 | 6.35 | 0.00 | 0.00% | 20 | 2 | 182.03% |
TNA240426P00040000 | 4/24/2024 7:39 PM | 40 | 4.99 | 6.10 | 7.00 | 0.00 | 0.00% | 5 | 71 | 205.08% |
TNA240426P00040500 | 4/24/2024 6:15 PM | 40.5 | 6.50 | 6.60 | 7.80 | 0.00 | 0.00% | 18 | 2 | 239.45% |
TNA240426P00041000 | 4/24/2024 6:57 PM | 41 | 6.50 | 6.15 | 7.45 | 0.00 | 0.00% | 62 | 0 | 205.86% |
TNA240426P00041500 | 4/24/2024 6:15 PM | 41.5 | 6.15 | 7.40 | 7.75 | 0.00 | 0.00% | 18 | 0 | 161.72% |
TNA240426P00042000 | 4/24/2024 6:57 PM | 42 | 7.50 | 7.90 | 8.35 | 0.00 | 0.00% | 2 | 1 | 200.39% |
TNA240426P00042500 | 4/25/2024 2:00 PM | 42.5 | 9.35 | 8.40 | 9.85 | 6.46 | 223.53% | 2 | 0 | 266.02% |
TNA240426P00043000 | 4/24/2024 6:40 PM | 43 | 8.55 | 8.65 | 10.35 | 0.00 | 0.00% | 12 | 5 | 251.56% |
TNA240426P00043500 | 4/24/2024 6:40 PM | 43.5 | 8.05 | 9.40 | 9.95 | 0.00 | 0.00% | 12 | 5 | 131.25% |
TNA240426P00044000 | 3/21/2024 2:36 PM | 44 | 4.17 | 11.00 | 12.45 | 0.00 | 0.00% | 1 | 0 | 449.22% |
TNA240426P00047000 | 3/26/2024 3:07 PM | 47 | 6.90 | 11.90 | 14.80 | 0.00 | 0.00% | 2 | 0 | 274.61% |
TNA240426P00049000 | 3/28/2024 6:43 PM | 49 | 6.75 | 14.00 | 16.80 | 0.00 | 0.00% | 2 | 0 | 316.41% |
TNA240426P00050000 | 3/28/2024 3:20 PM | 50 | 7.18 | 15.25 | 18.20 | 0.00 | 0.00% | 12 | 0 | 405.47% |
Related Tickers
GDX VanEck Gold Miners ETF
34.02
+2.70%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.49%
SMH VanEck Semiconductor ETF
210.96
+1.41%
XSD SPDR S&P Semiconductor ETF
218.15
+1.21%
NANR SPDR S&P North American Natural Resources ETF
56.56
+1.13%
SOXX iShares Semiconductor ETF
210.83
+1.10%
EPU iShares MSCI Peru ETF
40.32
+0.96%
FTXL First Trust Nasdaq Semiconductor ETF
84.65
+0.79%
PSI Invesco Semiconductors ETF
52.93
+0.72%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.19
+0.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
EPI WisdomTree India Earnings Fund
44.94
+0.53%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.43
+0.50%
CCOR Core Alternative ETF
26.46
+0.49%
GLD SPDR Gold Shares
215.64
+0.47%
IAU iShares Gold Trust
44.05
+0.43%
UTES Virtus Reaves Utilities ETF
49.26
+0.42%
EYLD Cambria Emerging Shareholder Yield ETF
33.86
+0.41%
XLU Utilities Select Sector SPDR Fund
67.00
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
145.25
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FUTY Fidelity MSCI Utilities Index ETF
43.19
+0.35%
FLIN Franklin FTSE India ETF
37.45
+0.35%
CNYA iShares MSCI China A ETF
25.94
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
MLPX Global X MLP & Energy Infrastructure ETF
49.22
+0.31%
RAAX VanEck Inflation Allocation ETF
27.03
+0.30%
CBON VanEck China Bond ETF
21.87
+0.29%
IYE iShares U.S. Energy ETF
50.32
+0.26%
VDE Vanguard Energy Index Fund ETF Shares
134.29
+0.29%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.95
+0.27%
XLE Energy Select Sector SPDR Fund
96.40
+0.21%
XLB Materials Select Sector SPDR Fund
88.58
+0.27%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.47
+0.25%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.61
+0.24%
FENY Fidelity MSCI Energy Index ETF
26.39
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
FTXN First Trust Nasdaq Oil & Gas ETF
32.65
+0.18%
FIVG Defiance 5G Next Gen Connectivity ETF
36.74
+0.17%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.91
+0.22%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.15
+0.14%
FILL iShares MSCI Global Energy Producers ETF
27.52
+0.15%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EZA iShares MSCI South Africa ETF
38.82
+0.13%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.74
+0.06%
TPYP Tortoise North American Pipeline Fund
27.92
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.68
+0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.08%
COM Direxion Auspice Broad Commodity Strategy ETF
29.26
+0.07%
EWC iShares MSCI Canada ETF
37.38
+0.05%
SPEM SPDR Portfolio Emerging Markets ETF
36.06
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.05%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.20
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
GSY Invesco Ultra Short Duration ETF
49.80
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.66
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
RIGS RiverFront Strategic Income Fund
22.41
-0.17%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
FLTR VanEck IG Floating Rate ETF
25.46
+0.01%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.01%
HSRT Hartford AAA CLO ETF
39.07
0.00%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.29
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
PBTP Invesco 0-5 Yr US TIPS ETF
25.06
-0.02%
DBC Invesco DB Commodity Index Tracking Fund
23.50
-0.04%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
XLI Industrial Select Sector SPDR Fund
122.08
-0.01%
EMLP First Trust North American Energy Infrastructure Fund
29.68
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.52
-0.04%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.68
-0.03%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.57
-0.03%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
STIP iShares 0-5 Year TIPS Bond ETF
99.25
-0.06%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.85
-0.06%