U.S. Markets open in 4 hrs 42 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

51.76 -0.40 (-0.77%)
Pre-Market: 4:18AM 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%125180.08%
43.00TNA170602C000430006.748.909.400.000.00%8876.56%
44.00TNA170602C000440006.707.658.550.000.00%55138.28%
45.00TNA170602C000450004.956.907.350.000.00%1116103.52%
45.25TNA170602C000452505.356.707.150.000.00%1169.53%
46.00TNA170602C000460005.015.956.400.000.00%101062.50%
46.75TNA170602C000467505.954.955.750.000.00%171796.88%
47.00TNA170602C000470005.090.000.000.7918.37%1200.00%
48.00TNA170602C000480004.240.000.00-0.76-15.20%500.00%
48.75TNA170602C000487502.923.053.700.000.00%131366.41%
49.00TNA170602C000490003.303.103.450.000.00%1310362.99%
49.25TNA170602C000492502.972.603.400.000.00%2272.95%
49.50TNA170602C000495002.072.403.050.000.00%656562.89%
50.00TNA170602C000500002.460.000.00-1.04-29.71%2100.00%
50.25TNA170602C000502501.940.000.000.147.78%100.00%
50.50TNA170602C000505003.051.922.110.000.00%153551.37%
50.75TNA170602C000507501.950.000.00-0.13-6.25%200.00%
51.00TNA170602C000510001.570.000.00-0.25-13.74%4700.00%
51.25TNA170602C000512501.921.401.510.000.00%11246.48%
51.50TNA170602C000515000.980.000.00-0.63-39.13%1700.00%
51.75TNA170602C000517501.100.000.00-0.41-27.15%200.00%
52.00TNA170602C000520000.950.000.00-0.38-28.57%51000.00%
52.25TNA170602C000522500.860.000.00-0.26-23.21%7400.78%
52.50TNA170602C000525000.670.000.00-0.33-33.00%13501.56%
52.75TNA170602C000527500.700.000.00-0.45-39.13%2103.13%
53.00TNA170602C000530000.500.000.00-0.33-39.76%88606.25%
53.25TNA170602C000532500.440.000.00-0.12-21.43%3206.25%
53.50TNA170602C000535000.360.000.00-0.26-41.94%5406.25%
53.75TNA170602C000537500.300.000.00-0.28-48.28%806.25%
54.00TNA170602C000540000.220.000.00-0.28-56.00%210012.50%
54.25TNA170602C000542500.570.150.250.000.00%66543.07%
54.50TNA170602C000545000.170.000.00-0.35-67.31%15012.50%
54.75TNA170602C000547500.260.090.220.000.00%3546.88%
55.00TNA170602C000550000.140.000.00-0.10-41.67%30012.50%
55.25TNA170602C000552500.090.000.00-0.17-65.38%7012.50%
55.50TNA170602C000555000.150.000.00-0.06-28.57%20012.50%
55.75TNA170602C000557500.190.030.350.000.00%15115155.18%
56.00TNA170602C000560000.050.000.00-0.12-70.59%20012.50%
56.50TNA170602C000565000.060.010.080.000.00%4450.39%
57.00TNA170602C000570000.040.000.00-0.01-20.00%6025.00%
57.50TNA170602C000575000.080.000.370.000.00%25471.68%
58.00TNA170602C000580000.030.000.00-0.25-89.29%95025.00%
58.25TNA170602C000582500.400.000.370.000.00%152378.52%
58.50TNA170602C000585000.500.000.340.000.00%41678.91%
59.00TNA170602C000590000.040.000.000.000.00%30025.00%
59.50TNA170602C000595000.220.000.220.000.00%6379.30%
59.75TNA170602C000597500.820.000.370.000.00%02491.41%
60.00TNA170602C000600000.200.000.370.000.00%215393.36%
60.50TNA170602C000605000.050.000.060.000.00%22369.53%
62.50TNA170602C000625000.270.000.110.000.00%011089.84%
65.00TNA170602C000650000.030.000.040.000.00%5523791.41%
80.00TNA170602C0008000023.0022.1524.100.000.00%2401,419.92%
85.00TNA170602C0008500021.0420.0522.050.000.00%901,353.42%
95.00TNA170602C0009500012.8111.6013.950.000.00%911,032.08%
100.00TNA170602C001000008.907.058.850.000.00%10837.11%
105.00TNA170602C001050006.115.506.550.000.00%26769.24%
105.50TNA170602C001055004.454.255.700.000.00%90716.70%
106.00TNA170602C001060009.856.6510.000.000.00%100888.09%
106.50TNA170602C001065009.506.209.850.000.00%100876.27%
108.00TNA170602C001080006.195.309.000.000.00%11841.21%
110.00TNA170602C001100005.034.255.401.0325.75%16730.66%
111.00TNA170602C001110005.244.007.250.000.00%120778.42%
115.00TNA170602C001150004.172.494.302.95241.80%125670.51%
116.00TNA170602C001160001.641.281.990.000.00%30550.00%
117.00TNA170602C001170003.001.893.750.000.00%16641.99%
118.00TNA170602C001180002.361.573.500.000.00%120626.56%
119.00TNA170602C001190003.051.453.250.000.00%13617.48%
119.50TNA170602C001195002.531.343.150.000.00%210611.72%
120.00TNA170602C001200001.611.251.740.1611.03%327553.32%
121.00TNA170602C001210001.811.043.050.000.00%110602.54%
125.00TNA170602C001250000.780.561.03-0.46-37.10%4611498.24%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
35.00TNA170602P000350000.020.000.370.000.00%1125224.61%
37.50TNA170602P000375000.120.000.230.000.00%10100175.00%
40.00TNA170602P000400000.060.000.340.000.00%32139157.03%
41.00TNA170602P000410000.050.000.370.000.00%4062147.66%
42.00TNA170602P000420000.390.000.050.000.00%10017195.31%
42.50TNA170602P000425000.040.000.180.000.00%150199111.72%
43.00TNA170602P000430000.050.000.390.000.00%4070125.39%
43.50TNA170602P000435000.240.000.350.000.00%1010116.41%
44.00TNA170602P000440000.250.000.380.000.00%3196112.70%
44.50TNA170602P000445000.320.000.360.000.00%2028105.47%
45.00TNA170602P000450000.040.000.00-0.06-60.00%2025.00%
45.25TNA170602P000452500.100.010.340.000.00%24696.09%
45.50TNA170602P000455000.800.010.060.000.00%253567.19%
45.75TNA170602P000457500.580.020.400.000.00%717194.53%
46.00TNA170602P000460000.080.000.00-0.14-63.64%2025.00%
46.25TNA170602P000462500.080.030.250.000.00%623279.88%
47.00TNA170602P000470000.070.000.00-0.08-53.33%112025.00%
47.25TNA170602P000472500.120.000.00-0.19-61.29%2025.00%
47.50TNA170602P000475000.090.000.00-0.03-25.00%20025.00%
47.75TNA170602P000477500.130.000.00-0.32-71.11%2025.00%
48.00TNA170602P000480000.100.000.00-0.07-41.18%30025.00%
48.25TNA170602P000482500.350.080.360.000.00%11465.33%
48.50TNA170602P000485000.710.080.350.000.00%202061.72%
48.75TNA170602P000487500.960.090.370.000.00%25059.96%
49.00TNA170602P000490000.150.000.00-0.10-40.00%160012.50%
49.25TNA170602P000492501.820.130.320.000.00%2253.22%
49.50TNA170602P000495000.200.000.00-0.31-60.78%165012.50%
49.75TNA170602P000497500.220.000.00-0.16-42.11%23012.50%
50.00TNA170602P000500000.280.000.00-0.08-22.22%228012.50%
50.25TNA170602P000502500.300.000.00-0.04-11.76%13012.50%
50.50TNA170602P000505000.350.000.00-0.13-27.08%17106.25%
50.75TNA170602P000507500.450.000.00-0.30-40.00%2706.25%
51.00TNA170602P000510000.480.000.00-0.18-27.27%22206.25%
51.25TNA170602P000512500.560.000.00-0.36-39.13%56206.25%
51.50TNA170602P000515000.700.000.00-0.01-1.41%11503.13%
51.75TNA170602P000517501.030.000.00-0.23-18.25%103.13%
52.00TNA170602P000520000.880.000.00-0.12-12.00%9100.78%
52.25TNA170602P000522500.980.000.00-0.08-7.55%600.00%
52.50TNA170602P000525001.090.000.00-0.11-9.17%5300.00%
52.75TNA170602P000527501.321.151.290.000.00%12343.56%
53.00TNA170602P000530001.390.000.00-0.24-14.72%2600.00%
53.25TNA170602P000532501.591.411.680.000.00%7446.88%
53.50TNA170602P000535001.691.552.030.000.00%203555.86%
53.75TNA170602P000537503.711.732.210.000.00%2256.25%
54.00TNA170602P000540002.000.000.00-0.20-9.09%4000.00%
54.50TNA170602P000545002.340.000.00-1.36-36.76%500.00%
54.75TNA170602P000547503.752.413.150.000.00%0467.09%
55.00TNA170602P000550002.900.000.00-2.46-45.90%15000.00%
55.25TNA170602P000552502.553.053.450.000.00%6661.04%
55.50TNA170602P000555002.703.203.700.000.00%3763.87%
55.75TNA170602P000557502.953.503.950.000.00%3366.80%
56.00TNA170602P000560005.383.754.250.000.00%21452.93%
56.50TNA170602P000565005.354.054.850.000.00%141651.76%
57.50TNA170602P000575006.515.105.650.000.00%2681.35%
58.00TNA170602P000580005.205.656.100.000.00%101081.64%
60.00TNA170602P000600006.597.458.300.000.00%51559.38%
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%