NYSEArca - Delayed Quote • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240503C00020000 | 4/19/2024 4:19 PM | 20 | 11.92 | 13.70 | 16.05 | 0.00 | 0.00% | 32 | 43 | 346.09% |
| TNA240503C00025000 | 4/25/2024 7:19 PM | 25 | 9.50 | 9.00 | 11.45 | 0.00 | 0.00% | 7 | 6 | 276.17% |
| TNA240503C00027000 | 4/19/2024 5:03 PM | 27 | 6.05 | 8.15 | 8.75 | 0.00 | 0.00% | 4 | 12 | 121.09% |
| TNA240503C00028000 | 4/25/2024 2:12 PM | 28 | 5.68 | 7.15 | 8.60 | 0.00 | 0.00% | 1 | 21 | 161.91% |
| TNA240503C00029000 | 4/25/2024 3:27 PM | 29 | 4.75 | 6.10 | 6.75 | 0.00 | 0.00% | 4 | 31 | 89.84% |
| TNA240503C00030000 | 4/26/2024 7:14 PM | 30 | 5.52 | 4.40 | 5.70 | 1.62 | 41.54% | 12 | 241 | 111.13% |
| TNA240503C00031000 | 4/26/2024 7:25 PM | 31 | 4.59 | 3.50 | 4.85 | 0.82 | 21.75% | 18 | 48 | 108.01% |
| TNA240503C00032000 | 4/26/2024 7:47 PM | 32 | 3.62 | 2.92 | 4.30 | 0.72 | 24.83% | 45 | 71 | 71.68% |
| TNA240503C00033000 | 4/26/2024 7:42 PM | 33 | 2.84 | 2.64 | 3.05 | 0.62 | 27.93% | 217 | 822 | 73.05% |
| TNA240503C00034000 | 4/26/2024 7:59 PM | 34 | 2.10 | 1.85 | 2.13 | 0.44 | 26.51% | 488 | 924 | 63.28% |
| TNA240503C00034500 | 4/26/2024 7:59 PM | 34.5 | 1.77 | 1.58 | 1.80 | 0.39 | 28.26% | 161 | 544 | 63.87% |
| TNA240503C00035000 | 4/26/2024 7:59 PM | 35 | 1.49 | 1.40 | 1.51 | 0.33 | 28.45% | 2,488 | 1,264 | 66.11% |
| TNA240503C00035500 | 4/26/2024 7:57 PM | 35.5 | 1.22 | 1.10 | 1.23 | 0.29 | 31.18% | 1,230 | 459 | 63.77% |
| TNA240503C00036000 | 4/26/2024 7:59 PM | 36 | 1.00 | 0.87 | 1.01 | 0.23 | 29.87% | 2,486 | 1,065 | 63.28% |
| TNA240503C00036500 | 4/26/2024 7:59 PM | 36.5 | 0.81 | 0.73 | 0.82 | 0.22 | 37.29% | 1,053 | 583 | 64.26% |
| TNA240503C00037000 | 4/26/2024 7:59 PM | 37 | 0.62 | 0.53 | 0.63 | 0.15 | 31.91% | 1,664 | 1,134 | 62.11% |
| TNA240503C00037500 | 4/26/2024 7:56 PM | 37.5 | 0.50 | 0.28 | 0.50 | 0.15 | 42.86% | 2,363 | 1,008 | 58.11% |
| TNA240503C00038000 | 4/26/2024 7:58 PM | 38 | 0.37 | 0.35 | 0.39 | 0.08 | 27.59% | 2,721 | 1,102 | 63.67% |
| TNA240503C00038500 | 4/26/2024 7:52 PM | 38.5 | 0.27 | 0.26 | 0.30 | 0.11 | 68.75% | 380 | 304 | 63.28% |
| TNA240503C00039000 | 4/26/2024 7:59 PM | 39 | 0.22 | 0.20 | 0.22 | 0.05 | 29.41% | 1,365 | 1,917 | 63.09% |
| TNA240503C00039500 | 4/26/2024 7:43 PM | 39.5 | 0.15 | 0.14 | 0.17 | 0.05 | 50.00% | 322 | 357 | 62.89% |
| TNA240503C00040000 | 4/26/2024 7:53 PM | 40 | 0.11 | 0.11 | 0.12 | 0.03 | 37.50% | 726 | 698 | 63.09% |
| TNA240503C00040500 | 4/26/2024 6:02 PM | 40.5 | 0.10 | 0.08 | 0.10 | 0.04 | 66.67% | 56 | 188 | 64.06% |
| TNA240503C00041000 | 4/26/2024 6:54 PM | 41 | 0.09 | 0.06 | 0.08 | 0.05 | 125.00% | 159 | 233 | 64.84% |
| TNA240503C00041500 | 4/26/2024 7:42 PM | 41.5 | 0.06 | 0.05 | 0.06 | 0.05 | 500.00% | 59 | 60 | 66.02% |
| TNA240503C00042000 | 4/26/2024 7:14 PM | 42 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 52 | 131 | 67.19% |
| TNA240503C00042500 | 4/25/2024 3:46 PM | 42.5 | 0.01 | 0.02 | 0.10 | 0.00 | 0.00% | 51 | 87 | 75.00% |
| TNA240503C00043000 | 4/26/2024 1:56 PM | 43 | 0.05 | 0.01 | 0.04 | 0.03 | 150.00% | 1 | 74 | 67.97% |
| TNA240503C00043500 | 4/26/2024 5:14 PM | 43.5 | 0.82 | 0.00 | 0.81 | 0.32 | 64.00% | 2 | 16 | 127.54% |
| TNA240503C00044000 | 4/23/2024 5:53 PM | 44 | 0.05 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 53 | 82.03% |
| TNA240503C00044500 | 4/15/2024 6:38 PM | 44.5 | 0.06 | 0.01 | 0.17 | 0.00 | 0.00% | 2 | 170 | 96.48% |
| TNA240503C00045000 | 4/25/2024 7:49 PM | 45 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 24 | 92 | 85.16% |
| TNA240503C00045500 | 4/23/2024 1:46 PM | 45.5 | 1.07 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 4 | 78.13% |
| TNA240503C00046000 | 4/12/2024 7:00 PM | 46 | 0.10 | 0.01 | 0.09 | 0.00 | 0.00% | 1 | 24 | 96.88% |
| TNA240503C00047000 | 4/12/2024 7:02 PM | 47 | 0.08 | 0.00 | 0.09 | 0.00 | 0.00% | 19 | 65 | 101.56% |
| TNA240503C00048000 | 4/22/2024 4:23 PM | 48 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 7 | 48 | 107.81% |
| TNA240503C00049000 | 4/10/2024 2:02 PM | 49 | 0.08 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 61 | 114.06% |
| TNA240503C00050000 | 4/26/2024 7:08 PM | 50 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 25 | 98.44% |
| TNA240503C00055000 | 4/10/2024 7:16 PM | 55 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 85 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240503P00020000 | 4/26/2024 6:34 PM | 20 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 39 | 150.00% |
| TNA240503P00025000 | 4/26/2024 7:07 PM | 25 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 55 | 56 | 93.75% |
| TNA240503P00027000 | 4/26/2024 7:42 PM | 27 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 85 | 112 | 89.06% |
| TNA240503P00028000 | 4/26/2024 7:57 PM | 28 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 91 | 245 | 83.59% |
| TNA240503P00029000 | 4/26/2024 7:59 PM | 29 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 183 | 533 | 77.73% |
| TNA240503P00030000 | 4/26/2024 7:58 PM | 30 | 0.06 | 0.06 | 0.08 | -0.17 | -73.91% | 410 | 826 | 72.27% |
| TNA240503P00031000 | 4/26/2024 7:59 PM | 31 | 0.13 | 0.12 | 0.18 | -0.24 | -64.86% | 699 | 918 | 72.46% |
| TNA240503P00032000 | 4/26/2024 7:59 PM | 32 | 0.22 | 0.21 | 0.23 | -0.38 | -63.33% | 621 | 854 | 66.21% |
| TNA240503P00033000 | 4/26/2024 7:56 PM | 33 | 0.39 | 0.38 | 0.41 | -0.52 | -57.14% | 335 | 710 | 64.84% |
| TNA240503P00034000 | 4/26/2024 7:59 PM | 34 | 0.57 | 0.62 | 0.83 | -0.72 | -55.81% | 300 | 392 | 66.99% |
| TNA240503P00034500 | 4/26/2024 7:58 PM | 34.5 | 0.82 | 0.72 | 0.90 | -0.78 | -48.75% | 314 | 102 | 61.13% |
| TNA240503P00035000 | 4/26/2024 7:56 PM | 35 | 1.03 | 1.03 | 1.19 | -0.70 | -40.46% | 2,159 | 491 | 65.33% |
| TNA240503P00035500 | 4/26/2024 7:51 PM | 35.5 | 1.27 | 1.27 | 1.38 | -0.98 | -43.56% | 155 | 60 | 63.28% |
| TNA240503P00036000 | 4/26/2024 7:55 PM | 36 | 1.48 | 1.53 | 1.68 | -0.94 | -38.84% | 332 | 269 | 62.99% |
| TNA240503P00036500 | 4/26/2024 7:59 PM | 36.5 | 1.88 | 1.83 | 2.07 | -0.89 | -32.13% | 26 | 173 | 64.55% |
| TNA240503P00037000 | 4/26/2024 7:30 PM | 37 | 2.21 | 2.16 | 2.32 | -0.95 | -30.06% | 73 | 190 | 61.52% |
| TNA240503P00037500 | 4/26/2024 5:00 PM | 37.5 | 2.47 | 2.51 | 2.76 | -2.03 | -45.11% | 12 | 92 | 62.89% |
| TNA240503P00038000 | 4/26/2024 7:43 PM | 38 | 2.95 | 2.91 | 3.75 | -1.05 | -26.25% | 39 | 72 | 82.32% |
| TNA240503P00038500 | 4/25/2024 7:21 PM | 38.5 | 4.21 | 3.30 | 4.40 | 0.00 | 0.00% | 4 | 25 | 90.72% |
| TNA240503P00039000 | 4/26/2024 7:07 PM | 39 | 3.76 | 3.70 | 4.80 | -1.69 | -31.01% | 21 | 415 | 91.21% |
| TNA240503P00039500 | 4/24/2024 7:39 PM | 39.5 | 4.60 | 4.10 | 5.20 | 0.00 | 0.00% | 2 | 61 | 90.63% |
| TNA240503P00040000 | 4/26/2024 2:15 PM | 40 | 4.60 | 4.60 | 5.55 | -1.57 | -25.45% | 6 | 186 | 91.02% |
| TNA240503P00040500 | 4/23/2024 4:39 PM | 40.5 | 5.20 | 5.05 | 5.40 | 0.00 | 0.00% | 2 | 39 | 57.81% |
| TNA240503P00041000 | 4/26/2024 1:59 PM | 41 | 5.76 | 5.40 | 6.75 | -0.99 | -14.67% | 6 | 35 | 102.15% |
| TNA240503P00041500 | 4/11/2024 3:45 PM | 41.5 | 5.10 | 5.00 | 7.25 | 0.00 | 0.00% | 1 | 1 | 155.27% |
| TNA240503P00042000 | 4/25/2024 3:26 PM | 42 | 8.40 | 5.40 | 7.80 | 0.00 | 0.00% | 1 | 6 | 164.55% |
| TNA240503P00043000 | 4/9/2024 3:01 PM | 43 | 4.70 | 6.40 | 8.25 | 0.00 | 0.00% | 3 | 6 | 137.50% |
| TNA240503P00045000 | 3/28/2024 7:21 PM | 45 | 3.90 | 8.25 | 11.15 | 0.00 | 0.00% | 1 | 0 | 83.59% |
| TNA240503P00045500 | 3/28/2024 4:53 PM | 45.5 | 4.10 | 8.65 | 12.00 | 0.00 | 0.00% | 1 | 0 | 115.63% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%