U.S. Markets close in 3 hrs 23 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.14-0.10 (-0.19%)
At close: 4:00PM EDT
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00TNA170602C000400009.8511.3012.450.000.00%125160.94%
43.00TNA170602C000430006.748.909.400.000.00%8868.75%
44.00TNA170602C000440006.707.658.550.000.00%55123.63%
45.00TNA170602C000450004.956.907.350.000.00%111692.58%
45.25TNA170602C000452505.356.707.150.000.00%1162.50%
46.00TNA170602C000460005.015.956.400.000.00%101056.25%
46.75TNA170602C000467505.954.955.750.000.00%171786.72%
47.00TNA170602C000470005.094.955.400.7918.37%122375.59%
48.00TNA170602C000480004.244.004.40-0.76-15.20%5964.45%
48.75TNA170602C000487502.923.053.700.000.00%131359.38%
49.00TNA170602C000490003.303.103.450.000.00%1310356.35%
49.25TNA170602C000492502.972.603.400.000.00%2265.23%
49.50TNA170602C000495002.072.403.050.000.00%656556.25%
50.00TNA170602C000500002.462.302.54-1.04-29.71%219949.22%
50.25TNA170602C000502501.942.112.320.147.78%1347.36%
50.50TNA170602C000505003.051.922.110.000.00%153546.00%
50.75TNA170602C000507501.951.741.91-0.13-6.25%23344.73%
51.00TNA170602C000510001.571.571.70-0.25-13.74%4714342.87%
51.25TNA170602C000512501.921.401.510.000.00%11241.50%
51.50TNA170602C000515000.981.241.36-0.63-39.13%177941.65%
51.75TNA170602C000517501.101.071.19-0.41-27.15%217040.53%
52.00TNA170602C000520000.950.951.05-0.38-28.57%51017940.23%
52.25TNA170602C000522500.860.810.91-0.26-23.21%743139.55%
52.50TNA170602C000525000.670.690.78-0.33-33.00%13530038.87%
52.75TNA170602C000527500.700.570.67-0.45-39.13%2110538.57%
53.00TNA170602C000530000.500.480.58-0.33-39.76%88626438.67%
53.25TNA170602C000532500.440.380.45-0.12-21.43%329136.52%
53.50TNA170602C000535000.360.290.42-0.26-41.94%5445038.48%
53.75TNA170602C000537500.300.240.35-0.28-48.28%86438.18%
54.00TNA170602C000540000.220.190.25-0.28-56.00%21039835.74%
54.25TNA170602C000542500.570.150.250.000.00%66538.48%
54.50TNA170602C000545000.170.120.20-0.35-67.31%151,26438.09%
54.75TNA170602C000547500.260.090.220.000.00%3541.90%
55.00TNA170602C000550000.140.100.14-0.10-41.67%301,24038.48%
55.25TNA170602C000552500.090.060.20-0.17-65.38%71045.51%
55.50TNA170602C000555000.150.050.29-0.06-28.57%204254.00%
55.75TNA170602C000557500.190.030.350.000.00%15115160.35%
56.00TNA170602C000560000.050.020.14-0.12-70.59%203947.46%
56.50TNA170602C000565000.060.010.080.000.00%4445.12%
57.00TNA170602C000570000.040.000.05-0.01-20.00%69144.53%
57.50TNA170602C000575000.080.000.370.000.00%25464.06%
58.00TNA170602C000580000.030.000.04-0.25-89.29%952549.22%
58.25TNA170602C000582500.400.000.37-0.01-2.44%152370.12%
58.50TNA170602C000585000.500.000.340.000.00%41670.70%
59.00TNA170602C000590000.040.000.200.000.00%302466.02%
59.50TNA170602C000595000.220.000.220.000.00%6370.90%
59.75TNA170602C000597500.820.000.370.000.00%02481.64%
60.00TNA170602C000600000.200.000.370.000.00%215383.59%
60.50TNA170602C000605000.050.000.060.000.00%22361.72%
62.50TNA170602C000625000.270.000.110.000.00%011080.47%
65.00TNA170602C000650000.030.000.040.000.00%5523781.25%
80.00TNA170602C0008000023.0022.1524.100.000.00%2401,270.02%
85.00TNA170602C0008500021.0420.0522.050.000.00%901,210.55%
95.00TNA170602C0009500012.8111.6013.950.000.00%91923.14%
100.00TNA170602C001000008.907.058.850.000.00%10748.73%
105.00TNA170602C001050006.115.506.550.000.00%26687.99%
105.50TNA170602C001055004.454.255.700.000.00%90641.02%
106.00TNA170602C001060009.856.6510.000.000.00%100794.34%
106.50TNA170602C001065009.506.209.850.000.00%100783.74%
108.00TNA170602C001080006.195.309.000.000.00%11752.39%
110.00TNA170602C001100005.034.255.401.0325.75%16653.61%
111.00TNA170602C001110005.244.007.250.000.00%120696.19%
115.00TNA170602C001150004.172.494.302.95241.80%125599.71%
116.00TNA170602C001160001.641.281.990.000.00%30491.99%
117.00TNA170602C001170003.001.893.750.000.00%16574.22%
118.00TNA170602C001180002.361.573.500.000.00%120560.45%
119.00TNA170602C001190003.051.453.250.000.00%13552.25%
119.50TNA170602C001195002.531.343.150.000.00%210547.17%
120.00TNA170602C001200001.611.251.740.1611.03%327494.92%
121.00TNA170602C001210001.811.043.050.000.00%110538.87%
125.00TNA170602C001250000.780.561.03-0.46-37.10%4611445.70%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
35.00TNA170602P000350000.020.000.370.000.00%1125200.78%
37.50TNA170602P000375000.120.000.230.000.00%10100156.25%
40.00TNA170602P000400000.060.000.340.000.00%32139140.63%
41.00TNA170602P000410000.050.000.370.000.00%4062132.23%
42.00TNA170602P000420000.390.000.050.000.00%10017185.16%
42.50TNA170602P000425000.040.000.180.000.00%150199100.00%
43.00TNA170602P000430000.050.000.390.000.00%4070112.11%
43.50TNA170602P000435000.240.000.350.000.00%1010104.10%
44.00TNA170602P000440000.250.000.38-0.48-65.75%3196100.78%
44.50TNA170602P000445000.320.000.360.000.00%202894.34%
45.00TNA170602P000450000.040.010.06-0.06-60.00%242664.45%
45.25TNA170602P000452500.100.010.340.000.00%24685.94%
45.50TNA170602P000455000.800.010.060.000.00%253560.16%
45.75TNA170602P000457500.580.020.400.000.00%717184.57%
46.00TNA170602P000460000.080.020.090.000.00%224160.94%
46.25TNA170602P000462500.080.030.250.000.00%623271.48%
47.00TNA170602P000470000.070.040.08-0.08-53.33%11228853.13%
47.25TNA170602P000472500.120.040.09-0.19-61.29%29051.56%
47.50TNA170602P000475000.090.050.10-0.03-25.00%201,55550.78%
47.75TNA170602P000477500.130.060.36-0.32-71.11%2963.09%
48.00TNA170602P000480000.100.070.11-0.07-41.18%3023050.78%
48.25TNA170602P000482500.350.080.360.000.00%11458.40%
48.50TNA170602P000485000.710.080.350.000.00%202055.27%
48.75TNA170602P000487500.960.090.37-0.64-40.00%25053.71%
49.00TNA170602P000490000.150.100.20-0.10-40.00%16017648.63%
49.25TNA170602P000492501.820.130.320.000.00%2254.00%
49.50TNA170602P000495000.200.150.23-0.31-60.78%1654145.12%
49.75TNA170602P000497500.220.190.29-0.16-42.11%23646.00%
50.00TNA170602P000500000.280.230.34-0.08-22.22%22854445.80%
50.25TNA170602P000502500.300.270.380.000.00%132044.73%
50.50TNA170602P000505000.350.320.41-0.13-27.08%17116042.97%
50.75TNA170602P000507500.450.360.49-0.30-40.00%272243.36%
51.00TNA170602P000510000.480.420.53-0.18-27.27%22212541.50%
51.25TNA170602P000512500.560.510.590.000.00%562440.23%
51.50TNA170602P000515000.700.570.67-0.01-1.41%11510639.55%
51.75TNA170602P000517501.030.650.760.000.00%1738.87%
52.00TNA170602P000520000.880.780.87-0.12-12.00%9118538.57%
52.25TNA170602P000522500.980.900.99-0.08-7.55%66238.33%
52.50TNA170602P000525001.090.991.13-0.11-9.17%534138.48%
52.75TNA170602P000527501.321.151.290.000.00%12338.97%
53.00TNA170602P000530001.391.291.40-0.24-14.72%2613536.91%
53.25TNA170602P000532501.591.411.680.000.00%7441.90%
53.50TNA170602P000535001.691.552.030.000.00%203550.00%
53.75TNA170602P000537503.711.732.211.0539.47%2250.29%
54.00TNA170602P000540002.002.012.25-0.20-9.09%406543.36%
54.50TNA170602P000545002.342.312.690.000.00%5645.90%
54.75TNA170602P000547503.752.413.150.000.00%0459.96%
55.00TNA170602P000550002.902.793.15-2.46-45.90%1505148.93%
55.25TNA170602P000552502.553.053.450.000.00%6654.59%
55.50TNA170602P000555002.703.203.700.000.00%3757.23%
55.75TNA170602P000557502.953.503.950.000.00%3359.77%
56.00TNA170602P000560005.383.754.250.000.00%21465.33%
56.50TNA170602P000565005.354.054.850.000.00%141676.47%
57.50TNA170602P000575006.515.105.650.000.00%2672.75%
58.00TNA170602P000580005.205.656.100.000.00%101073.05%
60.00TNA170602P000600006.597.458.30-1.14-14.75%51553.13%
65.00TNA170602P000650000.510.010.470.000.00%100.00%
70.00TNA170602P000700000.200.060.31-0.05-20.00%200.00%
75.00TNA170602P000750001.040.951.34-0.46-30.67%25200.00%
80.00TNA170602P000800000.160.200.550.000.00%10490.00%
83.00TNA170602P000830001.571.231.910.000.00%500.00%
85.00TNA170602P000850000.550.370.710.047.84%250.00%
88.00TNA170602P000880002.171.672.67-0.43-16.54%530.00%
89.00TNA170602P000890000.970.511.020.000.00%660.00%
90.00TNA170602P000900000.800.581.16-0.20-20.00%3380.00%
90.50TNA170602P000905000.810.611.120.000.00%10110.00%
92.00TNA170602P000920001.000.731.330.000.00%25250.00%
92.50TNA170602P000925001.100.751.380.000.00%81170.00%
93.00TNA170602P000930003.492.914.300.000.00%500.00%
94.00TNA170602P000940001.360.871.730.000.00%660.00%
94.50TNA170602P000945001.371.201.720.000.00%400.00%
95.00TNA170602P000950001.381.361.630.000.00%1511530.00%
95.50TNA170602P000955001.481.381.740.000.00%400.00%
97.50TNA170602P000975001.511.162.070.000.00%550.00%
99.00TNA170602P000990002.001.242.400.000.00%500.00%
100.00TNA170602P001000001.862.052.570.000.00%101220.00%
102.00TNA170602P001020002.321.783.10-5.63-70.82%210.00%
103.00TNA170602P001030003.042.103.450.000.00%660.00%
105.00TNA170602P001050003.272.304.100.000.00%10100.00%
106.00TNA170602P001060003.792.714.70-6.56-63.38%210.00%
108.00TNA170602P001080004.253.505.600.000.00%10100.00%
109.00TNA170602P001090004.784.255.850.000.00%210.00%
112.00TNA170602P001120005.305.607.650.000.00%720.00%
113.00TNA170602P001130006.276.108.250.000.00%110.00%
115.00TNA170602P001150006.256.959.550.000.00%220.00%
117.50TNA170602P001175007.757.9011.250.000.00%110.00%