NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Small Cap Bull 3X Shares (TNA)

32.61 -0.00 (-0.00%)
As of 12:57 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
TNA240419C00015000 4/5/2024 6:39 PM 15 24.45 15.65 19.15 0.00 0.00% 100 128 1,550.00%
TNA240419C00020000 4/16/2024 6:34 PM 20 12.65 11.05 13.70 -1.05 -7.66% 5 354 955.86%
TNA240419C00025000 4/19/2024 4:33 PM 25 7.25 7.15 8.10 -0.84 -10.38% 20 1,291 228.13%
TNA240419C00026000 4/19/2024 4:24 PM 26 6.07 5.60 7.50 -0.68 -10.07% 7 931 518.75%
TNA240419C00027000 4/19/2024 2:19 PM 27 5.85 4.30 5.70 -0.05 -0.85% 4 320 230.47%
TNA240419C00028000 4/18/2024 3:01 PM 28 4.80 2.95 5.80 -1.03 -17.67% 10 864 466.41%
TNA240419C00029000 4/18/2024 1:37 PM 29 3.80 1.64 4.80 0.16 4.40% 10 265 406.64%
TNA240419C00030000 4/19/2024 4:16 PM 30 2.40 2.21 2.83 -0.23 -8.75% 90 1,743 160.16%
TNA240419C00031000 4/19/2024 3:12 PM 31 1.90 1.19 1.32 0.20 11.76% 163 602 0.00%
TNA240419C00032000 4/19/2024 4:34 PM 32 0.49 0.45 0.50 -0.40 -44.94% 367 933 0.00%
TNA240419C00032500 4/19/2024 4:36 PM 32.5 0.23 0.20 0.22 -0.46 -66.67% 499 687 23.44%
TNA240419C00033000 4/19/2024 4:33 PM 33 0.09 0.07 0.10 -0.28 -75.68% 2,516 3,079 36.33%
TNA240419C00033500 4/19/2024 4:41 PM 33.5 0.03 0.02 0.04 -0.17 -80.95% 3,101 4,019 42.19%
TNA240419C00034000 4/19/2024 4:35 PM 34 0.01 0.01 0.02 -0.10 -90.91% 1,473 2,372 50.00%
TNA240419C00034500 4/19/2024 4:36 PM 34.5 0.02 0.01 0.02 -0.04 -66.67% 1,087 2,679 59.38%
TNA240419C00035000 4/19/2024 4:33 PM 35 0.01 0.00 0.01 -0.03 -75.00% 328 7,314 59.38%
TNA240419C00035500 4/19/2024 4:27 PM 35.5 0.01 0.00 0.01 -0.03 -75.00% 653 1,441 71.88%
TNA240419C00036000 4/19/2024 3:54 PM 36 0.02 0.01 0.02 -0.01 -33.33% 128 3,264 95.31%
TNA240419C00036500 4/19/2024 4:02 PM 36.5 0.01 0.00 0.01 -0.01 -50.00% 38 1,510 90.63%
TNA240419C00037000 4/19/2024 4:41 PM 37 0.01 0.00 0.01 0.00 0.00% 112 2,372 100.00%
TNA240419C00037500 4/19/2024 2:38 PM 37.5 0.01 0.00 0.01 -0.01 -50.00% 242 1,672 109.38%
TNA240419C00038000 4/19/2024 4:34 PM 38 0.01 0.00 0.02 -0.01 -50.00% 46 6,697 131.25%
TNA240419C00038500 4/19/2024 1:43 PM 38.5 0.01 0.00 0.01 0.00 0.00% 1 874 125.00%
TNA240419C00039000 4/19/2024 4:41 PM 39 0.01 0.00 0.01 0.00 0.00% 38 2,464 137.50%
TNA240419C00039500 4/19/2024 3:45 PM 39.5 0.01 0.00 0.01 0.00 0.00% 20 576 143.75%
TNA240419C00040000 4/19/2024 4:24 PM 40 0.01 0.00 0.01 0.00 0.00% 28 6,161 150.00%
TNA240419C00040500 4/19/2024 1:41 PM 40.5 0.01 0.00 0.01 0.00 0.00% 2 500 162.50%
TNA240419C00041000 4/19/2024 2:35 PM 41 0.01 0.00 0.00 -0.01 -50.00% 16 1,846 50.00%
TNA240419C00041500 4/19/2024 2:28 PM 41.5 0.01 0.00 0.01 -0.01 -50.00% 27 472 175.00%
TNA240419C00042000 4/19/2024 1:53 PM 42 0.01 0.00 0.01 -0.03 -75.00% 7 4,503 187.50%
TNA240419C00043000 4/19/2024 1:55 PM 43 0.01 0.00 0.01 0.00 0.00% 15 1,995 196.88%
TNA240419C00044000 4/19/2024 1:53 PM 44 0.01 0.00 0.01 0.00 0.00% 16 1,026 212.50%
TNA240419C00045000 4/19/2024 4:33 PM 45 0.01 0.00 0.01 0.00 0.00% 2 4,661 225.00%
TNA240419C00046000 4/18/2024 4:36 PM 46 0.01 0.00 0.01 0.00 0.00% 2 883 237.50%
TNA240419C00047000 4/17/2024 3:50 PM 47 0.01 0.00 0.01 0.00 0.00% 2 403 256.25%
TNA240419C00048000 4/18/2024 1:32 PM 48 0.01 0.00 0.01 0.00 0.00% 1 414 268.75%
TNA240419C00049000 4/16/2024 1:58 PM 49 0.01 0.00 0.01 0.00 0.00% 10 959 281.25%
TNA240419C00050000 4/18/2024 4:04 PM 50 0.01 0.00 0.01 0.00 0.00% 5 2,142 287.50%
TNA240419C00055000 4/18/2024 4:57 PM 55 0.01 0.00 0.01 0.00 0.00% 1 1,672 350.00%
TNA240419C00060000 4/15/2024 1:30 PM 60 0.25 0.00 0.01 0.00 0.00% 1 933 400.00%
TNA240419C00062000 3/8/2024 7:29 PM 62 0.15 0.00 0.05 0.00 0.00% 5 448 493.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TNA240419P00015000 4/15/2024 7:19 PM 15 0.05 0.00 0.01 0.00 0.00% 23 1,648 525.00%
TNA240419P00020000 4/18/2024 2:08 PM 20 0.01 0.00 0.55 0.00 0.00% 2 803 641.41%
TNA240419P00025000 4/19/2024 4:32 PM 25 0.01 0.00 0.02 -0.02 -66.67% 396 1,430 215.63%
TNA240419P00026000 4/18/2024 6:28 PM 26 0.01 0.00 0.01 -0.04 -44.44% 1 366 175.00%
TNA240419P00027000 4/19/2024 4:35 PM 27 0.03 0.01 0.06 0.01 50.00% 33 338 192.19%
TNA240419P00028000 4/19/2024 2:04 PM 28 0.01 0.00 0.01 0.00 0.00% 22 626 118.75%
TNA240419P00029000 4/19/2024 2:51 PM 29 0.01 0.00 0.01 -0.01 -50.00% 2 2,324 93.75%
TNA240419P00030000 4/19/2024 4:31 PM 30 0.01 0.00 0.02 -0.05 -71.43% 209 3,280 78.13%
TNA240419P00031000 4/19/2024 4:33 PM 31 0.02 0.02 0.03 -0.07 -77.78% 288 1,719 60.94%
TNA240419P00032000 4/19/2024 4:42 PM 32 0.18 0.20 0.21 -0.11 -35.48% 2,819 3,592 66.02%
TNA240419P00032500 4/19/2024 4:37 PM 32.5 0.49 0.42 0.46 0.00 0.00% 382 1,388 72.66%
TNA240419P00033000 4/19/2024 4:41 PM 33 0.82 0.74 0.91 0.05 6.33% 1,235 2,872 89.06%
TNA240419P00033500 4/19/2024 4:27 PM 33.5 1.31 1.18 1.36 0.21 19.09% 1,522 2,154 107.42%
TNA240419P00034000 4/19/2024 4:36 PM 34 1.73 1.73 1.91 0.23 15.33% 306 2,445 139.65%
TNA240419P00034500 4/19/2024 3:35 PM 34.5 1.74 2.15 2.29 -0.29 -14.29% 65 675 143.36%
TNA240419P00035000 4/19/2024 4:39 PM 35 2.79 2.70 2.81 0.34 13.88% 693 2,926 169.92%
TNA240419P00035500 4/19/2024 4:19 PM 35.5 3.18 3.20 3.25 0.35 12.37% 54 521 182.81%
TNA240419P00036000 4/19/2024 4:12 PM 36 3.50 3.65 4.35 0.25 7.69% 124 978 255.27%
TNA240419P00036500 4/19/2024 3:40 PM 36.5 3.85 4.20 4.30 0.04 1.05% 6 377 223.44%
TNA240419P00037000 4/19/2024 4:39 PM 37 4.77 4.65 4.80 0.29 6.47% 347 1,777 234.38%
TNA240419P00037500 4/19/2024 4:13 PM 37.5 5.10 5.15 5.30 0.25 5.15% 1 100 250.00%
TNA240419P00038000 4/19/2024 4:28 PM 38 5.75 5.55 5.75 0.25 4.55% 33 159 246.09%
TNA240419P00038500 4/18/2024 7:33 PM 38.5 5.75 5.85 6.30 0.00 0.00% 53 0 237.50%
TNA240419P00039000 4/19/2024 4:26 PM 39 6.75 6.55 6.80 0.50 8.00% 100 9 281.25%
TNA240419P00039500 4/18/2024 7:37 PM 39.5 6.75 7.15 7.25 0.00 0.00% 3 2 302.34%
TNA240419P00040000 4/19/2024 1:49 PM 40 6.86 7.30 7.80 -0.39 -5.38% 176 61 266.41%
TNA240419P00040500 4/17/2024 6:59 PM 40.5 7.20 8.15 8.40 0.00 0.00% 310 3 350.00%
TNA240419P00041000 4/18/2024 1:47 PM 41 7.95 8.15 8.80 0.00 0.00% 6 1 254.69%
TNA240419P00041500 4/17/2024 7:32 PM 41.5 8.54 8.40 9.30 0.00 0.00% 154 0 382.81%
TNA240419P00042000 4/17/2024 7:32 PM 42 9.08 7.65 9.90 0.00 0.00% 684 4 421.88%
TNA240419P00043000 4/17/2024 7:22 PM 43 10.25 8.65 12.25 0.00 0.00% 23 1 278.13%
TNA240419P00044000 4/17/2024 5:43 PM 44 10.75 9.65 13.65 0.00 0.00% 36 11 396.09%
TNA240419P00045000 4/18/2024 6:53 PM 45 12.55 10.90 14.50 0.00 0.00% 6 0 435.55%
TNA240419P00046000 4/12/2024 4:01 PM 46 9.40 11.95 15.55 0.00 0.00% 1 2 473.44%
TNA240419P00047000 4/18/2024 1:38 PM 47 14.35 12.90 16.25 0.00 0.00% 3 1 426.56%
TNA240419P00048000 4/18/2024 2:05 PM 48 15.10 14.65 17.00 0.00 0.00% 3 15 539.06%
TNA240419P00049000 1/22/2024 2:47 PM 49 13.71 13.50 13.95 0.00 0.00% 1 0 0.00%
TNA240419P00050000 4/10/2024 6:42 PM 50 13.10 15.90 19.25 0.00 0.00% 88 12 480.47%
TNA240419P00055000 2/14/2024 2:32 PM 55 18.80 15.00 19.30 0.00 0.00% 4 3 0.00%
TNA240419P00062000 3/25/2024 3:04 PM 62 21.80 27.85 30.10 0.00 0.00% 1 0 867.19%

Related Tickers