U.S. Markets closed

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
52.24+0.07 (+0.13%)
At close: 4:10PM EDT

52.11 -0.13 (-0.25%)
After hours: 5:27PM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
30.00TNA170526C0003000021.1021.8023.00-0.30-1.42%33410.94%
40.00TNA170526C0004000014.0012.1012.850.000.00%02239.84%
42.50TNA170526C0004250010.259.6010.20-0.60-5.53%412178.91%
43.50TNA170526C000435009.985.908.000.000.00%220.00%
45.00TNA170526C000450007.317.057.701.4123.90%229132.81%
47.50TNA170526C000475003.603.153.750.9334.83%15620.00%
48.00TNA170526C000480004.504.154.651.3040.62%65389.84%
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%
49.00TNA170526C000490002.302.853.800.000.00%978961.72%
49.25TNA170526C000492502.692.603.500.000.00%21953.52%
49.50TNA170526C000495002.362.703.200.000.00%67370.70%
49.75TNA170526C000497501.662.083.300.000.00%15965.23%
50.00TNA170526C000500002.102.202.67-0.15-6.67%15838460.16%
50.25TNA170526C000502502.931.972.391.4496.64%313555.08%
50.50TNA170526C000505001.851.732.150.052.78%1624551.37%
50.75TNA170526C000507501.401.222.04-0.15-9.68%57375.20%
51.00TNA170526C000510001.701.201.630.5041.67%12373457.32%
51.25TNA170526C000512501.261.071.380.2221.15%1810951.56%
51.50TNA170526C000515000.880.891.150.1825.71%8966047.07%
51.75TNA170526C000517500.840.690.790.1929.23%4016133.01%
52.00TNA170526C000520000.700.530.60-0.05-6.67%2381,19130.57%
52.25TNA170526C000522500.500.370.47-0.02-3.85%23722830.76%
52.50TNA170526C000525000.300.270.33-0.16-34.78%33131728.91%
52.75TNA170526C000527500.210.170.24-0.01-4.55%6614429.00%
53.00TNA170526C000530000.150.100.24-0.11-42.31%2821,03434.57%
53.25TNA170526C000532500.100.060.19-0.10-50.00%15912335.55%
53.50TNA170526C000535000.080.040.14-0.05-38.46%10134135.74%
53.75TNA170526C000537500.080.020.090.0114.29%7315434.57%
54.00TNA170526C000540000.030.000.06-0.05-62.50%5574834.18%
54.25TNA170526C000542500.060.000.040.000.00%92233.99%
54.50TNA170526C000545000.030.000.05-0.04-57.14%523139.26%
54.75TNA170526C000547500.200.030.140.000.00%125155.66%
55.00TNA170526C000550000.010.000.03-0.04-80.00%2910441.02%
55.25TNA170526C000552500.200.010.130.000.00%31952.54%
55.50TNA170526C000555000.020.000.02-0.07-77.78%207243.75%
55.75TNA170526C000557500.080.020.120.000.00%11658.98%
56.00TNA170526C000560000.020.000.020.000.00%1115648.44%
56.25TNA170526C000562500.300.000.060.000.00%46654.69%
56.50TNA170526C000565000.030.000.06-0.06-66.67%445057.81%
56.75TNA170526C000567500.050.000.06-0.30-85.71%4460.16%
57.00TNA170526C000570000.110.000.050.000.00%38060.94%
57.50TNA170526C000575000.060.000.05-0.02-25.00%13365.63%
57.75TNA170526C000577500.040.000.020.000.00%41659.38%
58.00TNA170526C000580000.130.000.050.000.00%86671.09%
58.25TNA170526C000582500.200.000.040.000.00%4471.09%
58.50TNA170526C000585000.460.090.200.000.00%07106.06%
59.00TNA170526C000590000.040.000.040.000.00%707178.13%
59.50TNA170526C000595000.250.040.150.000.00%5058107.42%
60.00TNA170526C000600000.100.040.100.000.00%5599106.25%
60.50TNA170526C000605000.120.000.040.000.00%2490.63%
62.50TNA170526C000625000.050.000.060.000.00%220114.06%
80.00TNA170526C0008000024.0023.9027.350.000.00%112,186.91%
85.00TNA170526C0008500029.0723.4527.000.000.00%192,208.20%
87.00TNA170526C0008700017.7817.9520.000.000.00%111,788.09%
90.00TNA170526C0009000019.4518.7522.500.000.00%331,929.10%
92.00TNA170526C0009200017.5017.1521.000.000.00%18131,842.48%
95.00TNA170526C0009500019.6114.4018.000.000.00%151,679.10%
96.50TNA170526C0009650011.279.7012.950.000.00%12701,375.39%
97.00TNA170526C000970009.809.7511.700.000.00%111,340.63%
99.00TNA170526C000990005.757.359.250.000.00%441,196.88%
100.00TNA170526C0010000010.9510.1011.70-0.15-1.35%921,377.15%
101.00TNA170526C001010005.306.057.850.000.00%111,120.51%
101.50TNA170526C001015006.605.807.550.000.00%2701,105.27%
102.00TNA170526C001020009.608.6510.002.2530.61%611,289.65%
104.00TNA170526C001040008.427.2511.000.000.00%211,291.99%
105.00TNA170526C001050005.624.206.050.000.00%101,019.14%
106.00TNA170526C001060004.954.705.451.0526.92%2511,022.56%
106.50TNA170526C001065003.003.504.900.000.00%11958.01%
108.00TNA170526C001080002.602.994.000.000.00%14910.16%
109.00TNA170526C001090006.404.405.450.000.00%10041,032.13%
109.50TNA170526C001095001.962.483.300.000.00%33866.60%
110.00TNA170526C001100007.183.905.600.000.00%1351,025.39%
111.00TNA170526C001110005.443.306.800.000.00%10211,055.27%
112.00TNA170526C001120003.902.913.50-1.19-23.38%216910.94%
112.50TNA170526C001125004.722.715.700.000.00%234998.73%
113.00TNA170526C001130005.362.655.050.000.00%313972.66%
113.50TNA170526C001135001.921.592.420.000.00%20803.71%
114.00TNA170526C001140002.802.182.900.000.00%60861.52%
114.50TNA170526C001145001.051.221.970.000.00%22763.09%
115.00TNA170526C001150004.752.023.300.000.00%3615879.10%
116.00TNA170526C001160002.851.754.100.000.00%10909.96%
116.50TNA170526C001165002.971.564.050.000.00%14901.76%
117.00TNA170526C001170001.751.252.340.000.00%11800.59%
117.50TNA170526C001175002.751.403.300.000.00%10863.09%
118.00TNA170526C001180002.471.293.200.000.00%11855.08%
119.00TNA170526C001190002.221.102.96-0.44-16.54%26837.89%
120.00TNA170526C001200001.970.882.19-0.62-23.94%2032785.94%
125.00TNA170526C001250001.130.441.500.000.00%210732.42%
130.00TNA170526C001300000.800.190.740.000.00%11657.81%
140.00TNA170526C001400000.270.010.450.000.00%3030625.00%
145.00TNA170526C001450000.080.002.110.000.00%1010833.20%
150.00TNA170526C001500000.100.000.500.000.00%10667.19%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
32.50TNA170526P000325000.100.000.060.000.00%01278.13%
37.50TNA170526P000375000.100.000.080.000.00%506209.38%
40.00TNA170526P000400000.130.000.070.000.00%5462170.31%
40.50TNA170526P000405000.060.000.07-0.04-40.00%545162.50%
41.00TNA170526P000410000.080.000.080.000.00%2014159.38%
41.50TNA170526P000415000.030.000.020.000.00%30118126.56%
42.00TNA170526P000420000.020.000.020.000.00%131121.88%
42.50TNA170526P000425000.050.030.08-0.20-80.00%20245146.09%
43.00TNA170526P000430000.050.020.09-0.17-77.27%1015139.06%
43.50TNA170526P000435000.150.040.11-0.09-37.50%110139.45%
44.00TNA170526P000440000.040.000.070.000.00%190115.63%
44.50TNA170526P000445000.310.130.230.000.00%010150.39%
45.00TNA170526P000450000.020.000.040.000.00%420894.53%
45.50TNA170526P000455000.050.000.030.000.00%2016684.38%
45.75TNA170526P000457500.060.000.020.000.00%1178.13%
46.00TNA170526P000460000.050.000.020.000.00%3014275.00%
46.25TNA170526P000462500.500.220.340.000.00%0238137.11%
46.50TNA170526P000465000.100.000.030.000.00%157073.44%
46.75TNA170526P000467500.210.150.300.000.00%47120.31%
47.00TNA170526P000470000.040.000.030.000.00%6618867.19%
47.50TNA170526P000475000.020.000.050.000.00%2881966.41%
48.00TNA170526P000480000.020.000.030.000.00%301,11055.47%
48.25TNA170526P000482500.050.000.050.000.00%42157.03%
48.50TNA170526P000485000.020.000.03-0.03-60.00%4639650.00%
48.75TNA170526P000487500.030.000.03-0.21-87.50%87852.34%
49.00TNA170526P000490000.020.000.03-0.05-71.43%8157949.22%
49.25TNA170526P000492500.100.000.040.000.00%1016048.83%
49.50TNA170526P000495000.030.020.04-0.09-75.00%7442445.31%
49.75TNA170526P000497500.050.010.04-0.40-88.89%22942.19%
50.00TNA170526P000500000.030.020.04-0.06-66.67%2161,30038.67%
50.25TNA170526P000502500.320.010.060.000.00%27938.67%
50.50TNA170526P000505000.090.030.07-0.03-25.00%2227636.52%
50.75TNA170526P000507500.450.050.100.000.00%482136.33%
51.00TNA170526P000510000.120.060.16-0.07-36.84%12745238.09%
51.25TNA170526P000512500.290.050.190.000.00%16335.94%
51.50TNA170526P000515000.210.070.19-0.37-63.79%6454530.66%
51.75TNA170526P000517500.250.130.25-0.31-55.36%17629.49%
52.00TNA170526P000520000.250.270.33-0.45-64.29%13339728.52%
52.25TNA170526P000522500.360.370.43-0.40-52.63%118627.54%
52.50TNA170526P000525000.480.490.57-0.73-60.33%22520227.64%
52.75TNA170526P000527500.680.650.74-0.18-20.93%8920328.32%
53.00TNA170526P000530000.780.660.94-0.43-35.54%20520929.88%
53.25TNA170526P000532500.750.831.14-0.80-51.61%199430.37%
53.50TNA170526P000535001.160.991.39-0.89-43.41%358034.77%
53.75TNA170526P000537500.831.181.60-1.32-61.40%842534.57%
54.00TNA170526P000540001.611.381.84-0.64-28.44%7980737.11%
54.25TNA170526P000542502.161.602.080.000.00%44939.06%
54.50TNA170526P000545002.201.332.700.000.00%41280.08%
55.00TNA170526P000550001.932.322.82-1.37-41.52%521447.66%
55.25TNA170526P000552504.353.955.100.000.00%329174.22%
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%416188.09%
57.00TNA170526P000570003.404.655.150.000.00%81686.72%
58.00TNA170526P000580005.675.455.85-0.40-6.59%172189.84%
59.00TNA170526P000590006.107.608.900.000.00%171243.75%
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%