U.S. Markets close in 6 hrs 16 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 9:44AM EDT. Market open.
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00TNA170602C000400009.850.000.000.000.00%100.00%
43.00TNA170602C000430006.740.000.000.000.00%880.00%
44.00TNA170602C000440006.700.000.000.000.00%550.00%
45.00TNA170602C000450004.950.000.000.000.00%11160.00%
45.25TNA170602C000452505.350.000.000.000.00%110.00%
46.00TNA170602C000460005.010.000.000.000.00%10100.00%
46.75TNA170602C000467505.950.000.000.000.00%17170.00%
47.00TNA170602C000470005.090.000.000.7918.37%12350.00%
48.00TNA170602C000480004.240.000.00-0.76-15.20%5110.00%
48.75TNA170602C000487502.920.000.000.000.00%13130.00%
49.00TNA170602C000490003.300.000.000.000.00%131030.00%
49.25TNA170602C000492502.970.000.000.000.00%220.00%
49.50TNA170602C000495002.070.000.000.000.00%65650.00%
50.00TNA170602C000500002.460.000.00-1.04-29.71%211150.00%
50.25TNA170602C000502501.940.000.000.147.78%130.00%
50.50TNA170602C000505003.050.000.000.000.00%15350.00%
50.75TNA170602C000507501.950.000.00-0.13-6.25%2330.00%
51.00TNA170602C000510001.570.000.00-0.25-13.74%471880.00%
51.25TNA170602C000512501.920.000.000.000.00%1120.00%
51.50TNA170602C000515000.980.000.00-0.63-39.13%17840.00%
51.75TNA170602C000517501.100.000.00-0.41-27.15%21700.00%
52.00TNA170602C000520000.950.000.00-0.38-28.57%5105601.56%
52.25TNA170602C000522500.860.000.00-0.26-23.21%74893.13%
52.50TNA170602C000525000.670.000.00-0.33-33.00%1354353.13%
52.75TNA170602C000527500.700.000.00-0.45-39.13%211266.25%
53.00TNA170602C000530000.500.000.00-0.33-39.76%8861,1146.25%
53.25TNA170602C000532500.440.000.00-0.12-21.43%321236.25%
53.50TNA170602C000535000.360.000.00-0.26-41.94%544896.25%
53.75TNA170602C000537500.300.000.00-0.28-48.28%87212.50%
54.00TNA170602C000540000.220.000.00-0.28-56.00%21058612.50%
54.25TNA170602C000542500.570.150.250.000.00%66547.85%
54.50TNA170602C000545000.170.000.00-0.35-67.31%151,27712.50%
54.75TNA170602C000547500.260.000.000.000.00%3512.50%
55.00TNA170602C000550000.140.000.00-0.10-41.67%301,24012.50%
55.25TNA170602C000552500.090.000.00-0.17-65.38%71712.50%
55.50TNA170602C000555000.150.000.00-0.06-28.57%202212.50%
55.75TNA170602C000557500.190.000.000.000.00%15115125.00%
56.00TNA170602C000560000.050.000.00-0.12-70.59%203925.00%
56.50TNA170602C000565000.060.000.000.000.00%4425.00%
57.00TNA170602C000570000.040.000.00-0.01-20.00%69125.00%
57.50TNA170602C000575000.080.000.000.000.00%25425.00%
58.00TNA170602C000580000.030.000.00-0.25-89.29%959925.00%
58.25TNA170602C000582500.400.000.000.000.00%152325.00%
58.50TNA170602C000585000.500.000.000.000.00%41625.00%
59.00TNA170602C000590000.040.000.000.000.00%305425.00%
59.50TNA170602C000595000.220.000.000.000.00%6325.00%
59.75TNA170602C000597500.820.000.000.000.00%02425.00%
60.00TNA170602C000600000.200.000.000.000.00%215325.00%
60.50TNA170602C000605000.050.000.000.000.00%22325.00%
62.50TNA170602C000625000.270.000.000.000.00%011050.00%
65.00TNA170602C000650000.030.000.000.000.00%5523750.00%
80.00TNA170602C0008000023.0022.1524.100.000.00%2401,432.71%
85.00TNA170602C0008500021.0420.0522.050.000.00%901,365.14%
95.00TNA170602C0009500012.8111.6013.950.000.00%911,040.53%
100.00TNA170602C001000008.907.058.850.000.00%10843.95%
105.00TNA170602C001050006.115.506.550.000.00%26775.29%
105.50TNA170602C001055004.454.255.700.000.00%90722.46%
106.00TNA170602C001060009.856.6510.000.000.00%100894.92%
106.50TNA170602C001065009.506.209.850.000.00%100883.01%
108.00TNA170602C001080006.195.309.000.000.00%11847.66%
110.00TNA170602C001100005.034.255.401.0325.75%16736.33%
111.00TNA170602C001110005.244.007.250.000.00%120784.28%
115.00TNA170602C001150004.172.494.302.95241.80%125675.59%
116.00TNA170602C001160001.641.281.990.000.00%30554.30%
117.00TNA170602C001170003.001.893.750.000.00%16646.78%
118.00TNA170602C001180002.361.573.500.000.00%120631.25%
119.00TNA170602C001190003.051.453.250.000.00%13622.07%
119.50TNA170602C001195002.531.343.150.000.00%210616.21%
120.00TNA170602C001200001.611.251.740.1611.03%327557.42%
121.00TNA170602C001210001.811.043.050.000.00%110606.84%
125.00TNA170602C001250000.780.561.03-0.46-37.10%4611501.95%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
35.00TNA170602P000350000.020.000.000.000.00%112550.00%
37.50TNA170602P000375000.120.000.000.000.00%1010050.00%
40.00TNA170602P000400000.060.000.000.000.00%3213950.00%
41.00TNA170602P000410000.050.000.000.000.00%406250.00%
42.00TNA170602P000420000.390.000.000.000.00%10017150.00%
42.50TNA170602P000425000.040.000.000.000.00%15019950.00%
43.00TNA170602P000430000.050.000.000.000.00%407050.00%
43.50TNA170602P000435000.240.000.000.000.00%101050.00%
44.00TNA170602P000440000.250.000.000.000.00%319650.00%
44.50TNA170602P000445000.320.000.000.000.00%202825.00%
45.00TNA170602P000450000.040.000.00-0.06-60.00%242425.00%
45.25TNA170602P000452500.100.000.000.000.00%24625.00%
45.50TNA170602P000455000.800.000.000.000.00%253525.00%
45.75TNA170602P000457500.580.000.000.000.00%717125.00%
46.00TNA170602P000460000.080.000.00-0.14-63.64%224225.00%
46.25TNA170602P000462500.080.000.000.000.00%623225.00%
47.00TNA170602P000470000.070.000.00-0.08-53.33%11217825.00%
47.25TNA170602P000472500.120.000.00-0.19-61.29%28825.00%
47.50TNA170602P000475000.090.000.00-0.03-25.00%201,53525.00%
47.75TNA170602P000477500.130.000.00-0.32-71.11%2725.00%
48.00TNA170602P000480000.100.000.00-0.07-41.18%3026025.00%
48.25TNA170602P000482500.350.000.000.000.00%11412.50%
48.50TNA170602P000485000.710.000.000.000.00%202012.50%
48.75TNA170602P000487500.960.000.000.000.00%25012.50%
49.00TNA170602P000490000.150.000.00-0.10-40.00%16032212.50%
49.25TNA170602P000492501.820.000.000.000.00%2212.50%
49.50TNA170602P000495000.200.000.00-0.31-60.78%16520612.50%
49.75TNA170602P000497500.220.000.00-0.16-42.11%232912.50%
50.00TNA170602P000500000.280.000.00-0.08-22.22%22877212.50%
50.25TNA170602P000502500.300.000.00-0.04-11.76%13336.25%
50.50TNA170602P000505000.350.000.00-0.13-27.08%1713226.25%
50.75TNA170602P000507500.450.000.00-0.30-40.00%27496.25%
51.00TNA170602P000510000.480.000.00-0.18-27.27%2223453.13%
51.25TNA170602P000512500.560.000.00-0.36-39.13%5625663.13%
51.50TNA170602P000515000.700.000.00-0.01-1.41%1152181.56%
51.75TNA170602P000517501.030.000.00-0.23-18.25%180.20%
52.00TNA170602P000520000.880.000.00-0.12-12.00%912590.00%
52.25TNA170602P000522500.980.000.00-0.08-7.55%6680.00%
52.50TNA170602P000525001.090.000.00-0.11-9.17%53880.00%
52.75TNA170602P000527501.320.000.000.000.00%1230.00%
53.00TNA170602P000530001.390.000.00-0.24-14.72%261310.00%
53.25TNA170602P000532501.590.000.000.000.00%740.00%
53.50TNA170602P000535001.690.000.000.000.00%20350.00%
53.75TNA170602P000537503.710.000.000.000.00%220.00%
54.00TNA170602P000540002.000.000.00-0.20-9.09%401050.00%
54.50TNA170602P000545002.340.000.00-1.36-36.76%5110.00%
54.75TNA170602P000547503.750.000.000.000.00%040.00%
55.00TNA170602P000550002.900.000.00-2.46-45.90%1501860.00%
55.25TNA170602P000552502.550.000.000.000.00%660.00%
55.50TNA170602P000555002.700.000.000.000.00%370.00%
55.75TNA170602P000557502.950.000.000.000.00%330.00%
56.00TNA170602P000560005.380.000.000.000.00%2140.00%
56.50TNA170602P000565005.350.000.000.000.00%14160.00%
57.50TNA170602P000575006.510.000.000.000.00%260.00%
58.00TNA170602P000580005.200.000.000.000.00%10100.00%
60.00TNA170602P000600006.590.000.000.000.00%5150.00%
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%