NYSEArca - Delayed Quote USD

Direxion Daily Small Cap Bull 3X Shares (TNA)

34.38 -0.69 (-1.97%)
At close: April 25 at 4:00 PM EDT
34.28 -0.10 (-0.29%)
Pre-Market: 6:40 AM EDT

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 0.00 0.00 0.00 0.00% - 0 0.00%
TNA240426C00024500 4/18/2024 6:37 PM 24.5 8.16 0.00 0.00 0.00 0.00% - 0 0.00%
TNA240426C00025000 4/25/2024 6:22 PM 25 9.28 0.00 0.00 0.00 0.00% 11 0 0.00%
TNA240426C00026000 4/19/2024 6:16 PM 26 6.86 0.00 0.00 0.00 0.00% 1 0 0.00%
TNA240426C00027000 4/25/2024 3:06 PM 27 6.61 0.00 0.00 0.00 0.00% 30 0 0.00%
TNA240426C00028000 4/25/2024 3:06 PM 28 5.63 0.00 0.00 0.00 0.00% 4 0 0.00%
TNA240426C00029000 4/25/2024 6:33 PM 29 4.88 0.00 0.00 0.00 0.00% 6 0 0.00%
TNA240426C00030000 4/25/2024 6:33 PM 30 3.92 0.00 0.00 0.00 0.00% 33 0 0.00%
TNA240426C00031000 4/25/2024 7:34 PM 31 3.44 0.00 0.00 0.00 0.00% 10 0 0.00%
TNA240426C00032000 4/25/2024 7:50 PM 32 2.30 0.00 0.00 0.00 0.00% 312 0 0.00%
TNA240426C00033000 4/25/2024 7:59 PM 33 1.57 0.00 0.00 0.00 0.00% 1,095 0 0.00%
TNA240426C00034000 4/25/2024 7:59 PM 34 0.86 0.00 0.00 0.00 0.00% 2,446 0 0.00%
TNA240426C00034500 4/25/2024 7:59 PM 34.5 0.60 0.00 0.00 0.00 0.00% 917 0 3.13%
TNA240426C00035000 4/25/2024 7:59 PM 35 0.37 0.00 0.00 0.00 0.00% 2,409 0 12.50%
TNA240426C00035500 4/25/2024 7:58 PM 35.5 0.21 0.00 0.00 0.00 0.00% 1,006 0 12.50%
TNA240426C00036000 4/25/2024 7:59 PM 36 0.13 0.00 0.00 0.00 0.00% 2,845 0 25.00%
TNA240426C00036500 4/25/2024 7:39 PM 36.5 0.06 0.00 0.00 0.00 0.00% 488 0 25.00%
TNA240426C00037000 4/25/2024 7:41 PM 37 0.03 0.00 0.00 0.00 0.00% 753 0 50.00%
TNA240426C00037500 4/25/2024 7:58 PM 37.5 0.02 0.00 0.00 0.00 0.00% 79 0 50.00%
TNA240426C00038000 4/25/2024 7:54 PM 38 0.02 0.00 0.00 0.00 0.00% 115 0 50.00%
TNA240426C00038500 4/25/2024 4:44 PM 38.5 0.01 0.01 0.00 0.00 0.00% 109 0 90.63%
TNA240426C00039000 4/25/2024 3:51 PM 39 0.01 0.00 0.00 0.00 0.00% 1,114 0 50.00%
TNA240426C00039500 4/25/2024 2:59 PM 39.5 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
TNA240426C00040000 4/24/2024 7:23 PM 40 0.02 0.00 0.00 0.00 0.00% 77 0 50.00%
TNA240426C00040500 4/24/2024 7:19 PM 40.5 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
TNA240426C00041000 4/24/2024 7:19 PM 41 0.02 0.00 0.00 0.00 0.00% 7 0 50.00%
TNA240426C00041500 4/25/2024 1:36 PM 41.5 0.01 0.00 0.00 0.00 0.00% 191 0 50.00%
TNA240426C00042000 4/24/2024 4:30 PM 42 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TNA240426C00042500 4/23/2024 3:26 PM 42.5 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
TNA240426C00043000 4/25/2024 1:35 PM 43 0.01 0.00 0.00 0.00 0.00% 148 0 50.00%
TNA240426C00043500 4/25/2024 2:00 PM 43.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TNA240426C00044000 4/25/2024 2:00 PM 44 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
TNA240426C00044500 4/12/2024 3:22 PM 44.5 0.09 0.00 0.00 0.00 0.00% 22 0 50.00%
TNA240426C00045000 4/25/2024 7:35 PM 45 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
TNA240426C00045500 4/11/2024 7:11 PM 45.5 0.11 0.00 0.00 0.00 0.00% 3 0 50.00%
TNA240426C00046000 4/22/2024 1:32 PM 46 0.01 0.00 0.00 0.00 0.00% 25 0 50.00%
TNA240426C00047000 4/22/2024 7:07 PM 47 0.21 0.00 0.00 0.00 0.00% 3 0 50.00%
TNA240426C00048000 4/24/2024 6:24 PM 48 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426C00049000 4/23/2024 2:19 PM 49 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426C00050000 4/25/2024 2:47 PM 50 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
TNA240426C00055000 4/1/2024 3:32 PM 55 0.12 0.00 0.00 0.00 0.00% 10 0 50.00%
TNA240426C00060000 3/11/2024 2:56 PM 60 0.34 0.00 0.44 0.00 0.00% 5 32 602.34%

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 0.00 0.00 0.00% 3 0 50.00%
TNA240426P00023500 4/18/2024 4:26 PM 23.5 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
TNA240426P00024000 4/22/2024 2:12 PM 24 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426P00024500 4/24/2024 6:53 PM 24.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426P00025000 4/24/2024 2:30 PM 25 0.07 0.00 0.00 0.00 0.00% 12 0 50.00%
TNA240426P00026000 4/22/2024 1:39 PM 26 0.04 0.00 0.00 0.00 0.00% 10 0 50.00%
TNA240426P00027000 4/25/2024 2:01 PM 27 0.75 0.00 0.00 0.00 0.00% 1 0 50.00%
TNA240426P00028000 4/25/2024 6:38 PM 28 0.01 0.00 0.00 0.00 0.00% 183 0 50.00%
TNA240426P00029000 4/25/2024 7:56 PM 29 0.01 0.00 0.00 0.00 0.00% 72 0 50.00%
TNA240426P00030000 4/25/2024 7:28 PM 30 0.02 0.00 0.00 0.00 0.00% 277 0 50.00%
TNA240426P00031000 4/25/2024 7:57 PM 31 0.02 0.00 0.00 0.00 0.00% 731 0 50.00%
TNA240426P00032000 4/25/2024 7:59 PM 32 0.08 0.00 0.00 0.00 0.00% 1,408 0 50.00%
TNA240426P00033000 4/25/2024 7:59 PM 33 0.21 0.00 0.00 0.00 0.00% 1,699 0 25.00%
TNA240426P00034000 4/25/2024 7:59 PM 34 0.51 0.00 0.00 0.00 0.00% 1,935 0 6.25%
TNA240426P00034500 4/25/2024 7:25 PM 34.5 0.69 0.00 0.00 0.00 0.00% 180 0 0.00%
TNA240426P00035000 4/25/2024 7:19 PM 35 0.97 0.00 0.00 0.00 0.00% 722 0 0.00%
TNA240426P00035500 4/25/2024 7:16 PM 35.5 1.37 0.00 0.00 0.00 0.00% 100 0 0.00%
TNA240426P00036000 4/25/2024 7:59 PM 36 1.75 0.00 0.00 0.00 0.00% 1,151 0 0.00%
TNA240426P00036500 4/25/2024 7:26 PM 36.5 2.08 0.00 0.00 0.00 0.00% 210 0 0.00%
TNA240426P00037000 4/25/2024 7:37 PM 37 2.70 0.00 0.00 0.00 0.00% 200 0 0.00%
TNA240426P00037500 4/24/2024 3:44 PM 37.5 3.00 0.00 0.00 0.00 0.00% 9 0 0.00%
TNA240426P00038000 4/25/2024 4:52 PM 38 4.15 0.00 0.00 0.00 0.00% 15 0 0.00%
TNA240426P00038500 4/25/2024 7:57 PM 38.5 4.27 0.00 0.00 0.00 0.00% 18 0 0.00%
TNA240426P00039000 4/25/2024 4:55 PM 39 4.95 0.00 0.00 0.00 0.00% 3 0 0.00%
TNA240426P00039500 4/23/2024 5:33 PM 39.5 3.90 0.00 0.00 0.00 0.00% 20 0 0.00%
TNA240426P00040000 4/24/2024 7:39 PM 40 4.99 0.00 0.00 0.00 0.00% 5 0 0.00%
TNA240426P00040500 4/24/2024 6:15 PM 40.5 6.50 0.00 0.00 0.00 0.00% 18 0 0.00%
TNA240426P00041000 4/24/2024 6:57 PM 41 6.50 0.00 0.00 0.00 0.00% 62 0 0.00%
TNA240426P00041500 4/24/2024 6:15 PM 41.5 6.15 0.00 0.00 0.00 0.00% 18 0 0.00%
TNA240426P00042000 4/24/2024 6:57 PM 42 7.50 0.00 0.00 0.00 0.00% 2 0 0.00%
TNA240426P00042500 4/25/2024 2:00 PM 42.5 9.35 0.00 0.00 0.00 0.00% 2 0 0.00%
TNA240426P00043000 4/24/2024 6:40 PM 43 8.55 0.00 0.00 0.00 0.00% 12 0 0.00%
TNA240426P00043500 4/24/2024 6:40 PM 43.5 8.05 0.00 0.00 0.00 0.00% 12 0 0.00%
TNA240426P00044000 3/21/2024 2:36 PM 44 4.17 11.00 12.45 0.00 0.00% 1 0 699.22%
TNA240426P00047000 3/26/2024 3:07 PM 47 6.90 11.90 14.80 0.00 0.00% 2 0 532.03%
TNA240426P00049000 3/28/2024 6:43 PM 49 6.75 0.00 0.00 0.00 0.00% 2 0 0.00%
TNA240426P00050000 3/28/2024 3:20 PM 50 7.18 0.00 0.00 0.00 0.00% 12 0 0.00%

Related Tickers