U.S. Markets closed

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
52.17+0.12 (+0.23%)
At close: 4:10PM EDT

52.17 0.00 (0.00%)
After hours: 6:21PM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
30.00TNA170526C0003000021.1021.5022.45-0.30-1.42%33372.27%
40.00TNA170526C0004000014.0012.1012.850.000.00%02207.42%
42.50TNA170526C0004250010.859.6010.350.000.00%216169.53%
43.50TNA170526C000435009.985.908.000.000.00%220.00%
45.00TNA170526C000450005.905.456.100.9018.00%12180.00%
47.50TNA170526C000475003.603.153.750.9334.83%15620.00%
48.00TNA170526C000480003.203.704.550.000.00%245394.92%
48.25TNA170526C000482502.802.493.100.000.00%72610.00%
48.50TNA170526C000485002.792.223.100.000.00%680.00%
48.75TNA170526C000487502.502.102.580.000.00%290.00%
49.00TNA170526C000490002.302.154.500.000.00%978958.40%
49.25TNA170526C000492502.692.313.250.000.00%21970.90%
49.50TNA170526C000495002.362.053.05-0.30-11.28%67970.90%
49.75TNA170526C000497501.661.862.760.000.00%15963.67%
50.00TNA170526C000500002.251.912.500.104.65%36737658.89%
50.25TNA170526C000502501.491.442.630.000.00%1613579.69%
50.50TNA170526C000505001.801.302.060.000.00%3024554.59%
50.75TNA170526C000507501.551.271.800.000.00%67349.51%
51.00TNA170526C000510001.201.191.57-0.37-23.57%1373446.19%
51.25TNA170526C000512501.041.081.42-0.28-21.21%8311147.27%
51.50TNA170526C000515000.700.860.99-0.46-39.66%2866331.84%
51.75TNA170526C000517500.650.720.820.058.33%235931.15%
52.00TNA170526C000520000.750.530.66-0.03-3.85%40996830.27%
52.25TNA170526C000522500.520.470.54-0.13-20.00%5020530.66%
52.50TNA170526C000525000.460.370.42-0.16-25.81%14527830.08%
52.75TNA170526C000527500.220.270.33-0.25-53.19%2812330.27%
53.00TNA170526C000530000.260.200.32-0.14-35.00%18691234.38%
53.25TNA170526C000532500.200.130.24-0.11-35.48%1211233.59%
53.50TNA170526C000535000.130.100.22-0.07-35.00%3632136.13%
53.75TNA170526C000537500.070.050.150.000.00%18415434.38%
54.00TNA170526C000540000.080.050.13-0.02-20.00%3976736.13%
54.25TNA170526C000542500.060.030.260.000.00%92250.00%
54.50TNA170526C000545000.070.010.210.000.00%223149.61%
54.75TNA170526C000547500.200.030.140.000.00%125146.29%
55.00TNA170526C000550000.050.010.050.0125.00%510937.89%
55.25TNA170526C000552500.200.010.130.000.00%31951.17%
55.50TNA170526C000555000.090.010.390.000.00%307261.33%
55.75TNA170526C000557500.080.020.120.000.00%11655.66%
56.00TNA170526C000560000.020.000.040.000.00%1115645.70%
56.25TNA170526C000562500.300.000.060.000.00%46651.95%
56.50TNA170526C000565000.030.000.06-0.06-66.67%445054.30%
56.75TNA170526C000567500.050.000.06-0.30-85.71%4450.00%
57.00TNA170526C000570000.110.000.050.000.00%38050.39%
57.50TNA170526C000575000.060.000.05-0.02-25.00%13354.69%
57.75TNA170526C000577500.040.000.290.000.00%41679.88%
58.00TNA170526C000580000.130.000.050.000.00%86658.59%
58.25TNA170526C000582500.200.000.040.000.00%4458.59%
58.50TNA170526C000585000.460.090.200.000.00%0787.50%
59.00TNA170526C000590000.040.000.040.000.00%707164.06%
59.50TNA170526C000595000.250.040.150.000.00%505888.67%
60.00TNA170526C000600000.100.040.100.000.00%559987.50%
60.50TNA170526C000605000.120.000.040.000.00%2475.00%
62.50TNA170526C000625000.050.000.060.000.00%22093.75%
80.00TNA170526C0008000024.0023.9027.350.000.00%111,788.67%
85.00TNA170526C0008500029.0723.4527.000.000.00%191,806.06%
87.00TNA170526C0008700017.7817.9520.000.000.00%111,462.30%
90.00TNA170526C0009000019.4518.7522.500.000.00%331,577.54%
92.00TNA170526C0009200017.5017.1521.000.000.00%18131,506.74%
95.00TNA170526C0009500019.6114.4018.000.000.00%151,373.05%
96.50TNA170526C0009650011.279.7012.950.000.00%12701,124.71%
97.00TNA170526C000970009.809.7511.700.000.00%111,096.29%
99.00TNA170526C000990005.757.359.250.000.00%44978.71%
100.00TNA170526C0010000010.9510.1011.70-0.15-1.35%921,126.17%
101.00TNA170526C001010005.306.057.850.000.00%11916.31%
101.50TNA170526C001015006.605.807.550.000.00%270903.81%
102.00TNA170526C001020009.608.6510.002.2530.61%611,054.59%
104.00TNA170526C001040008.427.2511.000.000.00%211,056.45%
105.00TNA170526C001050005.624.206.050.000.00%10833.40%
106.00TNA170526C001060004.954.705.451.0526.92%251836.13%
106.50TNA170526C001065003.003.504.900.000.00%11783.40%
108.00TNA170526C001080002.602.994.000.000.00%14744.24%
109.00TNA170526C001090006.404.405.450.000.00%1004843.95%
109.50TNA170526C001095001.962.483.300.000.00%33708.59%
110.00TNA170526C001100007.183.905.600.000.00%135838.48%
111.00TNA170526C001110005.443.306.800.000.00%1021862.89%
112.00TNA170526C001120003.902.913.50-1.19-23.38%216744.92%
112.50TNA170526C001125004.722.715.700.000.00%234816.60%
113.00TNA170526C001130005.362.655.050.000.00%313795.31%
113.50TNA170526C001135001.921.592.420.000.00%20657.23%
114.00TNA170526C001140002.802.182.900.000.00%60704.39%
114.50TNA170526C001145001.051.221.970.000.00%22624.02%
115.00TNA170526C001150004.752.023.300.000.00%3615718.75%
116.00TNA170526C001160002.851.754.100.000.00%10744.14%
116.50TNA170526C001165002.971.564.050.000.00%14737.30%
117.00TNA170526C001170001.751.252.340.000.00%11654.49%
117.50TNA170526C001175002.751.403.300.000.00%10705.66%
118.00TNA170526C001180002.471.293.200.000.00%11699.12%
119.00TNA170526C001190002.221.102.96-0.44-16.54%26684.96%
120.00TNA170526C001200001.970.882.19-0.62-23.94%2032642.58%
125.00TNA170526C001250001.130.441.500.000.00%210598.83%
130.00TNA170526C001300000.800.190.740.000.00%11537.50%
140.00TNA170526C001400000.270.010.450.000.00%3030510.94%
145.00TNA170526C001450000.080.002.110.000.00%1010681.05%
150.00TNA170526C001500000.100.000.500.000.00%10545.31%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
32.50TNA170526P000325000.100.000.060.000.00%01226.56%
37.50TNA170526P000375000.100.000.080.000.00%506170.31%
40.00TNA170526P000400000.130.000.070.000.00%5462138.28%
40.50TNA170526P000405000.060.000.07-0.04-40.00%545132.81%
41.00TNA170526P000410000.080.000.080.000.00%2014129.69%
41.50TNA170526P000415000.030.000.350.000.00%30118162.11%
42.00TNA170526P000420000.020.000.350.000.00%131155.08%
42.50TNA170526P000425000.050.030.08-0.20-80.00%20245118.75%
43.00TNA170526P000430000.050.020.09-0.17-77.27%1015112.50%
43.50TNA170526P000435000.150.040.11-0.09-37.50%110113.28%
44.00TNA170526P000440000.040.000.370.000.00%190129.69%
44.50TNA170526P000445000.310.130.230.000.00%010122.07%
45.00TNA170526P000450000.020.000.220.000.00%4208103.13%
45.50TNA170526P000455000.050.000.25-0.10-66.67%2018699.61%
45.75TNA170526P000457500.060.000.360.000.00%11105.27%
46.00TNA170526P000460000.050.000.350.000.00%30142101.17%
46.25TNA170526P000462500.500.220.340.000.00%0238111.13%
46.50TNA170526P000465000.100.000.370.000.00%157095.90%
46.75TNA170526P000467500.210.150.300.000.00%4797.46%
47.00TNA170526P000470000.040.000.270.000.00%6618882.23%
47.50TNA170526P000475000.020.000.04-0.02-50.00%2881951.56%
48.00TNA170526P000480000.020.000.05-0.02-50.00%491,14955.08%
48.25TNA170526P000482500.050.000.290.000.00%42167.19%
48.50TNA170526P000485000.050.000.06-0.02-28.57%5139151.56%
48.75TNA170526P000487500.240.010.330.000.00%87863.48%
49.00TNA170526P000490000.070.010.07-0.05-41.67%558447.27%
49.25TNA170526P000492500.100.020.080.000.00%1016045.90%
49.50TNA170526P000495000.120.030.100.019.09%842445.31%
49.75TNA170526P000497500.450.050.240.000.00%72955.66%
50.00TNA170526P000500000.090.050.12-0.11-55.00%1641,41941.02%
50.25TNA170526P000502500.320.070.250.000.00%27948.83%
50.50TNA170526P000505000.120.120.15-0.13-52.00%8728936.91%
50.75TNA170526P000507500.450.100.260.000.00%482141.41%
51.00TNA170526P000510000.190.180.24-0.16-45.71%14942535.84%
51.25TNA170526P000512500.290.190.34-0.25-46.30%16337.79%
51.50TNA170526P000515000.580.320.360.023.57%2955834.18%
51.75TNA170526P000517500.560.400.440.000.00%257633.40%
52.00TNA170526P000520000.700.490.55-0.06-7.89%22131633.50%
52.25TNA170526P000522500.760.610.660.068.57%374932.81%
52.50TNA170526P000525001.210.740.810.000.00%120233.40%
52.75TNA170526P000527500.860.871.06-0.52-37.68%120338.67%
53.00TNA170526P000530001.211.011.160.000.00%11820934.96%
53.25TNA170526P000532501.551.001.72-1.00-39.22%228857.52%
53.50TNA170526P000535002.051.221.98-0.80-28.07%168062.79%
53.75TNA170526P000537502.151.342.31-0.90-29.51%42171.97%
54.00TNA170526P000540002.251.612.570.209.76%780777.05%
54.25TNA170526P000542502.161.832.93-0.34-13.60%44953.03%
54.50TNA170526P000545002.201.883.050.2814.58%41284.38%
55.00TNA170526P000550003.302.563.350.4013.79%721479.39%
55.25TNA170526P000552504.353.955.100.000.00%329139.65%
55.50TNA170526P000555002.422.432.82-1.33-35.47%2200.00%
55.75TNA170526P000557502.322.522.990.000.00%1300.00%
56.00TNA170526P000560005.504.605.901.7546.67%416150.88%
57.00TNA170526P000570003.404.655.150.000.00%81660.94%
58.00TNA170526P000580006.075.456.050.071.17%92191.80%
59.00TNA170526P000590006.107.608.900.000.00%171195.80%
60.00TNA170526P000600000.480.100.810.1441.18%120.00%
70.00TNA170526P000700000.860.540.870.000.00%190.00%
74.00TNA170526P000740000.720.241.580.000.00%10200.00%
75.00TNA170526P000750000.960.511.070.1011.63%1270.00%
79.00TNA170526P000790000.500.061.040.000.00%4000.00%
80.00TNA170526P000800001.631.121.590.000.00%550.00%
81.00TNA170526P000810000.100.130.450.000.00%10100.00%
82.00TNA170526P000820002.021.992.700.000.00%1400.00%
83.00TNA170526P000830002.001.381.910.000.00%27650.00%
85.00TNA170526P000850000.530.200.980.000.00%10260.00%
86.00TNA170526P000860002.432.163.050.000.00%110.00%
88.00TNA170526P000880003.002.022.820.000.00%660.00%
89.00TNA170526P000890001.180.370.700.000.00%450.00%
90.00TNA170526P000900000.640.330.83-0.21-24.71%11440.00%
91.00TNA170526P000910000.630.410.920.000.00%2150.00%
92.00TNA170526P000920001.020.470.970.000.00%450.00%
92.50TNA170526P000925001.340.491.010.000.00%330.00%
93.00TNA170526P000930001.500.501.050.000.00%110.00%
93.50TNA170526P000935004.502.684.000.000.00%110.00%
94.00TNA170526P000940001.000.591.15-4.00-80.00%110.00%
95.00TNA170526P000950001.100.521.34-0.70-38.89%289330.00%
96.00TNA170526P000960001.000.761.470.000.00%4100.00%
96.50TNA170526P000965003.972.754.050.000.00%220.00%
97.00TNA170526P000970004.504.505.00-1.50-25.00%55400.00%
98.00TNA170526P000980001.350.931.670.000.00%1000.00%
98.50TNA170526P000985001.271.181.790.000.00%300.00%
99.00TNA170526P000990000.931.121.90-3.02-76.46%111250.00%
100.00TNA170526P001000001.331.052.110.000.00%501140.00%
101.00TNA170526P001010001.621.192.330.000.00%1000.00%
102.00TNA170526P001020001.741.332.54-6.76-79.53%210.00%
102.50TNA170526P001025005.704.755.750.000.00%100.00%
103.00TNA170526P001030002.001.353.050.000.00%160.00%
104.00TNA170526P001040003.701.723.100.000.00%330.00%
104.50TNA170526P001045002.221.833.300.000.00%220.00%
105.00TNA170526P001050003.022.773.450.8036.04%24130.00%
105.50TNA170526P0010550010.607.109.050.000.00%110.00%
106.00TNA170526P001060002.302.144.05-5.05-68.71%220.00%
106.50TNA170526P001065007.908.359.600.000.00%3200.00%
107.00TNA170526P001070003.492.274.300.000.00%1130.00%
108.00TNA170526P001080003.902.564.750.000.00%110.00%
108.50TNA170526P001085003.272.705.200.000.00%220.00%
109.00TNA170526P001090004.004.255.150.000.00%330.00%
110.00TNA170526P001100003.653.805.600.000.00%13160.00%
111.00TNA170526P001110004.274.656.450.000.00%10100.00%
112.00TNA170526P001120004.604.606.900.000.00%230.00%
112.50TNA170526P001125005.454.707.300.000.00%20100.00%
113.00TNA170526P001130006.105.407.550.000.00%230.00%
113.50TNA170526P001135004.855.157.950.000.00%420.00%
114.00TNA170526P001140007.246.958.100.000.00%6100.00%
117.00TNA170526P001170006.857.0010.450.000.00%110.00%
118.00TNA170526P001180009.679.5011.750.000.00%500.00%