U.S. Markets close in 3 hrs 5 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.14+0.66 (+1.31%)
As of 12:55PM EDT. Market open.
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00TNA170526C0004000014.0012.1012.850.000.00%02240.43%
42.50TNA170526C0004250010.859.6010.350.000.00%216200.39%
43.50TNA170526C000435009.985.908.000.000.00%22115.63%
45.00TNA170526C000450005.905.456.100.9018.00%12180.00%
47.50TNA170526C000475003.603.153.750.9334.83%156246.68%
48.00TNA170526C000480003.203.053.65-0.05-1.54%243450.39%
48.25TNA170526C000482502.802.493.100.000.00%726147.46%
48.50TNA170526C000485002.792.223.100.000.00%6860.25%
48.75TNA170526C000487502.502.102.580.000.00%2940.23%
49.00TNA170526C000490002.602.232.760.239.70%699461.82%
49.25TNA170526C000492502.341.852.500.000.00%291957.62%
49.50TNA170526C000495002.001.882.390.3722.70%782660.55%
49.75TNA170526C000497501.991.802.100.042.05%216654.69%
50.00TNA170526C000500001.601.691.760.1913.48%11533346.48%
50.25TNA170526C000502501.521.511.580.1712.59%612745.51%
50.50TNA170526C000505001.281.301.400.108.47%4225944.24%
50.75TNA170526C000507500.981.141.22-0.12-10.91%137542.58%
51.00TNA170526C000510001.101.001.090.2427.91%28356542.68%
51.25TNA170526C000512500.830.840.92-0.21-20.19%574640.72%
51.50TNA170526C000515000.830.730.81-0.04-4.60%5576940.92%
51.75TNA170526C000517500.650.610.690.046.56%382040.14%
52.00TNA170526C000520000.530.510.57-0.02-3.64%48736938.97%
52.25TNA170526C000522500.450.420.53-0.14-23.73%1628340.92%
52.50TNA170526C000525000.400.340.440.000.00%359440.23%
52.75TNA170526C000527500.270.240.36-0.22-44.90%12739.45%
53.00TNA170526C000530000.230.190.30-0.05-17.86%13435339.26%
53.25TNA170526C000532500.200.120.25-0.09-31.03%163339.26%
53.50TNA170526C000535000.120.110.19-0.16-57.14%6823238.09%
53.75TNA170526C000537500.110.080.14-0.08-42.11%13410536.91%
54.00TNA170526C000540000.090.030.14-0.06-40.00%16757339.26%
54.25TNA170526C000542500.090.040.09-0.20-68.97%42636.91%
54.50TNA170526C000545000.090.070.14-0.10-52.63%1622143.85%
54.75TNA170526C000547500.200.030.140.000.00%125146.09%
55.00TNA170526C000550000.040.010.06-0.13-76.47%4611539.45%
55.25TNA170526C000552500.200.010.130.000.00%31949.41%
55.50TNA170526C000555000.180.030.100.000.00%208848.44%
55.75TNA170526C000557500.080.020.120.000.00%11652.54%
56.00TNA170526C000560000.040.020.09-0.08-66.67%416051.17%
56.25TNA170526C000562500.300.000.060.000.00%46648.83%
56.50TNA170526C000565000.030.000.06-0.06-66.67%445050.39%
56.75TNA170526C000567500.050.000.06-0.30-85.71%4452.34%
57.00TNA170526C000570000.110.000.050.000.00%38052.34%
57.50TNA170526C000575000.060.000.05-0.02-25.00%13355.47%
57.75TNA170526C000577500.040.000.11-0.01-20.00%41658.20%
58.00TNA170526C000580000.130.000.050.000.00%86652.34%
58.25TNA170526C000582500.200.000.040.000.00%4452.34%
58.50TNA170526C000585000.460.090.200.000.00%0776.76%
59.00TNA170526C000590000.040.000.040.000.00%707156.25%
59.50TNA170526C000595000.250.040.150.000.00%505876.95%
60.00TNA170526C000600000.100.040.100.000.00%559975.78%
60.50TNA170526C000605000.120.000.040.000.00%2464.84%
62.50TNA170526C000625000.050.000.060.000.00%22079.69%
80.00TNA170526C0008000024.0023.9027.350.000.00%111,420.90%
85.00TNA170526C0008500029.0723.4527.000.000.00%191,433.40%
87.00TNA170526C0008700017.7817.9520.000.000.00%111,159.86%
90.00TNA170526C0009000019.4518.7522.500.000.00%331,250.59%
92.00TNA170526C0009200017.5017.1521.000.000.00%18131,194.04%
95.00TNA170526C0009500019.6114.4018.000.000.00%151,087.60%
96.50TNA170526C0009650011.279.7012.950.000.00%1270891.11%
97.00TNA170526C000970009.809.7511.700.000.00%11868.56%
99.00TNA170526C000990005.757.359.250.000.00%44775.49%
100.00TNA170526C0010000010.9510.1011.70-0.15-1.35%92891.70%
101.00TNA170526C001010005.306.057.850.000.00%11725.98%
101.50TNA170526C001015006.605.807.550.000.00%270716.02%
102.00TNA170526C001020009.608.6510.002.2530.61%61834.96%
104.00TNA170526C001040008.427.2511.000.000.00%21836.13%
105.00TNA170526C001050005.624.206.050.000.00%10660.06%
106.00TNA170526C001060004.954.705.451.0526.92%251662.11%
106.50TNA170526C001065003.003.504.900.000.00%11620.51%
108.00TNA170526C001080002.602.994.000.000.00%14589.36%
109.00TNA170526C001090006.404.405.450.000.00%1004667.97%
109.50TNA170526C001095001.962.483.300.000.00%33561.13%
110.00TNA170526C001100007.183.905.600.000.00%135663.48%
111.00TNA170526C001110005.443.306.800.000.00%1021682.62%
112.00TNA170526C001120003.902.913.50-1.19-23.38%216589.45%
112.50TNA170526C001125004.722.715.700.000.00%234646.00%
113.00TNA170526C001130005.362.655.050.000.00%313629.20%
113.50TNA170526C001135001.921.592.420.000.00%20520.22%
114.00TNA170526C001140002.802.182.900.000.00%60557.42%
114.50TNA170526C001145001.051.221.970.000.00%22493.95%
115.00TNA170526C001150004.752.023.300.000.00%3615568.65%
116.00TNA170526C001160002.851.754.100.000.00%10588.48%
116.50TNA170526C001165002.971.564.050.000.00%14583.11%
117.00TNA170526C001170001.751.252.340.000.00%11517.77%
117.50TNA170526C001175002.751.403.300.000.00%10558.01%
118.00TNA170526C001180002.471.293.200.000.00%11552.93%
119.00TNA170526C001190002.221.102.96-0.44-16.54%26541.70%
120.00TNA170526C001200001.970.882.19-0.62-23.94%2032508.20%
125.00TNA170526C001250001.130.441.500.000.00%210473.44%
130.00TNA170526C001300000.800.190.740.000.00%11424.81%
140.00TNA170526C001400000.270.010.450.000.00%3030403.13%
145.00TNA170526C001450000.080.002.110.000.00%1010536.91%
150.00TNA170526C001500000.100.000.500.000.00%10430.08%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
32.50TNA170526P000325000.100.000.060.000.00%01168.75%
37.50TNA170526P000375000.100.000.080.000.00%506125.00%
40.00TNA170526P000400000.130.000.070.000.00%5462100.00%
40.50TNA170526P000405000.060.000.07-0.04-40.00%54596.09%
41.00TNA170526P000410000.080.000.080.000.00%201493.36%
41.50TNA170526P000415000.030.000.05-0.02-40.00%3014882.81%
42.00TNA170526P000420000.020.000.06-0.06-75.00%13181.25%
42.50TNA170526P000425000.050.030.08-0.20-80.00%2024584.38%
43.00TNA170526P000430000.050.020.09-0.17-77.27%101580.08%
43.50TNA170526P000435000.150.040.11-0.09-37.50%11080.08%
44.00TNA170526P000440000.260.040.180.000.00%219181.25%
44.50TNA170526P000445000.310.130.230.000.00%01085.55%
45.00TNA170526P000450000.090.020.08-0.01-10.00%1020960.94%
45.50TNA170526P000455000.150.100.19-0.35-70.00%11327871.09%
46.00TNA170526P000460000.150.110.23-0.44-74.58%1114168.56%
46.25TNA170526P000462500.500.220.340.000.00%023875.98%
46.50TNA170526P000465000.100.050.18-0.52-83.87%155757.23%
46.75TNA170526P000467500.210.150.300.000.00%4765.63%
47.00TNA170526P000470000.140.060.14-0.33-70.21%4216750.59%
47.50TNA170526P000475000.190.080.21-0.06-24.00%169950.20%
48.00TNA170526P000480000.220.120.18-0.13-37.14%65865047.95%
48.25TNA170526P000482500.380.410.51-1.08-73.97%162063.67%
48.50TNA170526P000485000.210.160.24-0.19-47.50%1338446.68%
48.75TNA170526P000487500.240.170.37-0.31-56.36%87551.76%
49.00TNA170526P000490000.380.190.34-0.18-32.14%1254246.78%
49.25TNA170526P000492500.490.660.76-0.80-62.02%4811262.50%
49.50TNA170526P000495000.340.270.37-0.37-52.11%5140641.70%
49.75TNA170526P000497500.450.310.50-0.32-41.56%72644.73%
50.00TNA170526P000500000.440.420.48-0.49-52.69%1181,23039.94%
50.25TNA170526P000502500.600.450.54-0.45-42.86%555038.77%
50.50TNA170526P000505000.720.540.61-0.42-36.84%3320637.70%
50.75TNA170526P000507500.750.630.70-0.54-41.86%1681137.01%
51.00TNA170526P000510000.750.730.79-0.58-43.61%5030835.99%
51.25TNA170526P000512500.950.830.91-0.35-26.92%136235.74%
51.50TNA170526P000515001.040.951.04-0.58-35.80%1728335.35%
51.75TNA170526P000517501.271.081.150.010.79%219933.69%
52.00TNA170526P000520001.181.231.33-0.79-40.10%4127934.47%
52.25TNA170526P000522501.471.401.47-0.59-28.64%75332.91%
52.50TNA170526P000525001.741.341.96-0.06-3.33%5516147.75%
52.75TNA170526P000527502.442.192.74-1.41-36.62%419962.99%
53.00TNA170526P000530002.151.752.07-0.60-21.82%1020234.08%
53.25TNA170526P000532502.551.952.60-0.35-12.07%38552.44%
53.50TNA170526P000535002.852.803.40-2.05-41.84%57567.97%
53.75TNA170526P000537503.052.633.600.000.00%12159.28%
54.00TNA170526P000540002.952.573.10-2.05-41.00%65011746.68%
54.25TNA170526P000542503.402.753.50-0.35-9.33%14958.59%
54.50TNA170526P000545001.923.354.400.000.00%31268.56%
55.00TNA170526P000550003.703.503.90-0.78-17.41%1506336.33%
55.25TNA170526P000552504.353.955.100.000.00%32970.70%
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%41676.56%
57.00TNA170526P000570003.404.655.150.000.00%8160.00%
58.00TNA170526P000580008.256.857.750.000.00%21898.63%
59.00TNA170526P000590006.107.608.900.000.00%171103.71%
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%