NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
As of 12:57 PM EDT. Market Open.
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% |
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
MLPX Global X MLP & Energy Infrastructure ETF
48.39
+1.86%
IAK iShares U.S. Insurance ETF
112.65
+1.82%
EMLP First Trust North American Energy Infrastructure Fund
29.20
+1.71%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
ATMP Barclays ETN+ Select MLP ETN
24.01
+1.71%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.61
+1.66%
ENFR Alerian Energy Infrastructure ETF
25.16
+1.65%
TPYP Tortoise North American Pipeline Fund
27.47
+1.60%
IHF iShares U.S. Healthcare Providers ETF
52.36
+1.58%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.84
+1.54%
RPV Invesco S&P 500 Pure Value ETF
84.18
+1.50%
VPU Vanguard Utilities Index Fund ETF Shares
141.59
+1.48%
KIE SPDR S&P Insurance ETF
49.01
+1.51%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.23
+1.43%
XLU Utilities Select Sector SPDR Fund
65.39
+1.47%
GDX VanEck Gold Miners ETF
34.25
+1.47%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.15
+1.43%
FUTY Fidelity MSCI Utilities Index ETF
42.07
+1.37%
XLE Energy Select Sector SPDR Fund
95.15
+1.39%
DVY iShares Select Dividend ETF
118.43
+1.33%
FENY Fidelity MSCI Energy Index ETF
26.02
+1.28%
VDE Vanguard Energy Index Fund ETF Shares
132.34
+1.27%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.58
+1.25%
IYF iShares U.S. Financials ETF
91.17
+1.25%
FTXN First Trust Nasdaq Oil & Gas ETF
32.25
+1.22%
IYE iShares U.S. Energy ETF
49.66
+1.21%
GXG Global X MSCI Colombia ETF
24.98
+1.17%
XLF Financial Select Sector SPDR Fund
40.31
+1.19%
EWL iShares MSCI Switzerland ETF
45.71
+1.16%
FXO First Trust Financials AlphaDEX Fund
44.71
+1.13%
VFH Vanguard Financials Index Fund ETF Shares
97.50
+1.14%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
FILL iShares MSCI Global Energy Producers ETF
27.09
+1.11%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
SDOG ALPS Sector Dividend Dogs ETF
51.77
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.16
+1.08%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.06
+1.08%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.73
+1.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.47
+1.07%
IYG iShares U.S. Financial Services ETF
63.33
+1.07%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.89
+1.06%
IJS iShares S&P Small-Cap 600 Value ETF
95.52
+1.07%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.90
+1.04%
SLYV SPDR S&P 600 Small Cap Value ETF
77.09
+1.01%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
SCHD Schwab U.S. Dividend Equity ETF
76.56
+0.98%
ONEY SPDR Russell 1000 Yield Focus ETF
103.26
+0.92%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.76
+0.91%
PXE Invesco Energy Exploration & Production ETF
35.18
+0.85%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.42
+0.84%
PID Invesco International Dividend Achievers ETF
17.64
+0.89%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.42
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.57
+0.82%
SDY SPDR S&P Dividend ETF
126.71
+0.84%
IAU iShares Gold Trust
45.38
+0.84%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
GLD SPDR Gold Shares
222.12
+0.81%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.20
+0.85%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.36
+0.77%
PFXF VanEck Preferred Securities ex Financials ETF
17.00
+0.77%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.43
+0.76%
EZM WisdomTree U.S. MidCap Earnings Fund
57.00
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.91
+0.76%
UTES Virtus Reaves Utilities ETF
47.72
+0.75%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.13
+0.80%
MGV Vanguard Mega Cap Value Index Fund
114.58
+0.74%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.23
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
EWC iShares MSCI Canada ETF
37.12
+0.73%
IVE iShares S&P 500 Value ETF
178.20
+0.73%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.57
+0.74%
IUSV iShares Core S&P U.S. Value ETF
86.16
+0.68%
FLLA Franklin FTSE Latin America ETF
22.24
+0.65%
SPYV SPDR Portfolio S&P 500 Value ETF
47.80
+0.71%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
DBC Invesco DB Commodity Index Tracking Fund
23.51
+0.77%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.30
+0.77%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
178.92
+0.63%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.93
+0.67%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.27
+0.66%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
IJR iShares Core S&P Small-Cap ETF
103.07
+0.71%
IMCV iShares Morningstar Mid-Cap Value ETF
68.89
+0.66%
VTV Vanguard Value Index Fund ETF Shares
155.89
+0.70%
DGRO iShares Core Dividend Growth ETF
55.69
+0.71%
BLOK Amplify Transformational Data Sharing ETF
31.02
+0.50%
EWM iShares MSCI Malaysia ETF
21.77
+0.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.07
+0.56%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
EES WisdomTree U.S. SmallCap Earnings Fund
46.34
+0.64%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.92
+0.64%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.70
+0.71%
FLIN Franklin FTSE India ETF
36.83
+0.62%