U.S. Markets open in 7 hrs 14 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
52.17+0.12 (+0.23%)
At close: 8:00PM EDT
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
30.00TNA170526C0003000021.100.000.00-0.30-1.42%300.00%
40.00TNA170526C0004000014.0012.1012.850.000.00%02253.91%
42.50TNA170526C0004250010.859.6010.350.000.00%216207.42%
43.50TNA170526C000435009.985.908.000.000.00%220.00%
45.00TNA170526C000450005.905.456.100.9018.00%12180.00%
47.50TNA170526C000475003.603.153.750.9334.83%15620.00%
48.00TNA170526C000480003.200.000.000.000.00%2400.00%
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%
49.00TNA170526C000490002.300.000.000.000.00%9700.00%
49.25TNA170526C000492502.690.000.000.000.00%200.00%
49.50TNA170526C000495002.360.000.000.000.00%600.00%
49.75TNA170526C000497501.660.000.000.000.00%100.00%
50.00TNA170526C000500002.250.000.000.000.00%36700.00%
50.25TNA170526C000502501.490.000.000.000.00%1600.00%
50.50TNA170526C000505001.800.000.000.000.00%3000.00%
50.75TNA170526C000507501.550.000.000.000.00%600.00%
51.00TNA170526C000510001.200.000.000.000.00%1300.00%
51.25TNA170526C000512501.040.000.000.000.00%8300.00%
51.50TNA170526C000515000.700.000.000.000.00%2800.00%
51.75TNA170526C000517500.650.000.000.000.00%2300.00%
52.00TNA170526C000520000.750.000.000.000.00%40900.00%
52.25TNA170526C000522500.520.000.000.000.00%5000.78%
52.50TNA170526C000525000.460.000.000.000.00%14503.13%
52.75TNA170526C000527500.220.000.000.000.00%2806.25%
53.00TNA170526C000530000.260.000.000.000.00%18606.25%
53.25TNA170526C000532500.200.000.000.000.00%1206.25%
53.50TNA170526C000535000.130.000.000.000.00%36012.50%
53.75TNA170526C000537500.070.000.000.000.00%184012.50%
54.00TNA170526C000540000.080.000.000.000.00%39012.50%
54.25TNA170526C000542500.060.000.000.000.00%9012.50%
54.50TNA170526C000545000.070.000.000.000.00%2012.50%
54.75TNA170526C000547500.200.030.140.000.00%125156.84%
55.00TNA170526C000550000.050.000.000.000.00%5025.00%
55.25TNA170526C000552500.200.010.130.000.00%31953.52%
55.50TNA170526C000555000.090.000.000.000.00%30025.00%
55.75TNA170526C000557500.080.020.120.000.00%11659.77%
56.00TNA170526C000560000.020.000.000.000.00%11025.00%
56.25TNA170526C000562500.300.000.060.000.00%46655.47%
56.50TNA170526C000565000.030.000.06-0.06-66.67%445058.59%
56.75TNA170526C000567500.050.000.06-0.30-85.71%4460.94%
57.00TNA170526C000570000.110.000.050.000.00%38061.72%
57.50TNA170526C000575000.060.000.05-0.02-25.00%13366.41%
57.75TNA170526C000577500.040.000.000.000.00%4025.00%
58.00TNA170526C000580000.130.000.050.000.00%86671.88%
58.25TNA170526C000582500.200.000.040.000.00%4471.88%
58.50TNA170526C000585000.460.090.200.000.00%07107.03%
59.00TNA170526C000590000.040.000.040.000.00%707178.13%
59.50TNA170526C000595000.250.040.150.000.00%5058108.59%
60.00TNA170526C000600000.100.040.100.000.00%5599107.03%
60.50TNA170526C000605000.120.000.040.000.00%2492.19%
62.50TNA170526C000625000.050.000.060.000.00%220115.63%
80.00TNA170526C0008000024.0023.9027.350.000.00%112,190.72%
85.00TNA170526C0008500029.0723.4527.000.000.00%192,211.91%
87.00TNA170526C0008700017.7817.9520.000.000.00%111,791.02%
90.00TNA170526C0009000019.4518.7522.500.000.00%331,932.13%
92.00TNA170526C0009200017.5017.1521.000.000.00%18131,845.31%
95.00TNA170526C0009500019.6114.4018.000.000.00%151,681.64%
96.50TNA170526C0009650011.279.7012.950.000.00%12701,377.54%
97.00TNA170526C000970009.809.7511.700.000.00%111,342.58%
99.00TNA170526C000990005.757.359.250.000.00%441,198.63%
100.00TNA170526C0010000010.9510.1011.70-0.15-1.35%921,379.30%
101.00TNA170526C001010005.306.057.850.000.00%111,122.27%
101.50TNA170526C001015006.605.807.550.000.00%2701,106.93%
102.00TNA170526C001020009.608.6510.002.2530.61%611,291.60%
104.00TNA170526C001040008.427.2511.000.000.00%211,293.85%
105.00TNA170526C001050005.624.206.050.000.00%101,020.70%
106.00TNA170526C001060004.954.705.451.0526.92%2511,024.02%
106.50TNA170526C001065003.003.504.900.000.00%11959.57%
108.00TNA170526C001080002.602.994.000.000.00%14911.52%
109.00TNA170526C001090006.404.405.450.000.00%10041,033.59%
109.50TNA170526C001095001.962.483.300.000.00%33867.87%
110.00TNA170526C001100007.183.905.600.000.00%1351,026.95%
111.00TNA170526C001110005.443.306.800.000.00%10211,056.84%
112.00TNA170526C001120003.902.913.50-1.19-23.38%216912.31%
112.50TNA170526C001125004.722.715.700.000.00%2341,000.20%
113.00TNA170526C001130005.362.655.050.000.00%313974.12%
113.50TNA170526C001135001.921.592.420.000.00%20804.88%
114.00TNA170526C001140002.802.182.900.000.00%60862.70%
114.50TNA170526C001145001.051.221.970.000.00%22764.26%
115.00TNA170526C001150004.752.023.300.000.00%3615880.27%
116.00TNA170526C001160002.851.754.100.000.00%10911.33%
116.50TNA170526C001165002.971.564.050.000.00%14902.93%
117.00TNA170526C001170001.751.252.340.000.00%11801.56%
117.50TNA170526C001175002.751.403.300.000.00%10864.26%
118.00TNA170526C001180002.471.293.200.000.00%11856.25%
119.00TNA170526C001190002.221.102.96-0.44-16.54%26839.06%
120.00TNA170526C001200001.970.882.19-0.62-23.94%2032787.11%
125.00TNA170526C001250001.130.441.500.000.00%210733.59%
130.00TNA170526C001300000.800.190.740.000.00%11658.59%
140.00TNA170526C001400000.270.010.450.000.00%3030625.78%
145.00TNA170526C001450000.080.002.110.000.00%1010833.98%
150.00TNA170526C001500000.100.000.500.000.00%10667.97%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
32.50TNA170526P000325000.100.000.060.000.00%01276.56%
37.50TNA170526P000375000.100.000.080.000.00%506209.38%
40.00TNA170526P000400000.130.000.070.000.00%5462168.75%
40.50TNA170526P000405000.060.000.07-0.04-40.00%545162.50%
41.00TNA170526P000410000.080.000.080.000.00%2014158.59%
41.50TNA170526P000415000.030.000.000.000.00%30050.00%
42.00TNA170526P000420000.020.000.000.000.00%1050.00%
42.50TNA170526P000425000.050.030.08-0.20-80.00%20245145.31%
43.00TNA170526P000430000.050.020.09-0.17-77.27%1015138.28%
43.50TNA170526P000435000.150.040.11-0.09-37.50%110138.67%
44.00TNA170526P000440000.040.000.000.000.00%1050.00%
44.50TNA170526P000445000.310.130.230.000.00%010149.61%
45.00TNA170526P000450000.020.000.000.000.00%4050.00%
45.50TNA170526P000455000.050.000.000.000.00%20050.00%
45.75TNA170526P000457500.060.000.000.000.00%1050.00%
46.00TNA170526P000460000.050.000.000.000.00%30050.00%
46.25TNA170526P000462500.500.220.340.000.00%0238136.13%
46.50TNA170526P000465000.100.000.000.000.00%15050.00%
46.75TNA170526P000467500.210.150.300.000.00%47119.53%
47.00TNA170526P000470000.040.000.000.000.00%66025.00%
47.50TNA170526P000475000.020.000.000.000.00%28025.00%
48.00TNA170526P000480000.020.000.000.000.00%49025.00%
48.25TNA170526P000482500.050.000.000.000.00%4025.00%
48.50TNA170526P000485000.050.000.000.000.00%51025.00%
48.75TNA170526P000487500.240.000.000.000.00%8025.00%
49.00TNA170526P000490000.070.000.000.000.00%5025.00%
49.25TNA170526P000492500.100.000.000.000.00%10025.00%
49.50TNA170526P000495000.120.000.000.000.00%8025.00%
49.75TNA170526P000497500.450.000.000.000.00%7012.50%
50.00TNA170526P000500000.090.000.000.000.00%164012.50%
50.25TNA170526P000502500.320.000.000.000.00%2012.50%
50.50TNA170526P000505000.120.000.000.000.00%87012.50%
50.75TNA170526P000507500.450.000.000.000.00%4012.50%
51.00TNA170526P000510000.190.000.000.000.00%14906.25%
51.25TNA170526P000512500.290.000.000.000.00%106.25%
51.50TNA170526P000515000.580.000.000.000.00%2906.25%
51.75TNA170526P000517500.560.000.000.000.00%2503.13%
52.00TNA170526P000520000.700.000.000.000.00%22101.56%
52.25TNA170526P000522500.760.000.000.000.00%3700.00%
52.50TNA170526P000525001.210.000.000.000.00%100.00%
52.75TNA170526P000527500.860.000.000.000.00%100.00%
53.00TNA170526P000530001.210.000.000.000.00%11800.00%
53.25TNA170526P000532501.550.000.000.000.00%2200.00%
53.50TNA170526P000535002.050.000.000.000.00%1600.00%
53.75TNA170526P000537502.150.000.000.000.00%400.00%
54.00TNA170526P000540002.250.000.000.000.00%700.00%
54.25TNA170526P000542502.160.000.000.000.00%400.00%
54.50TNA170526P000545002.200.000.000.000.00%400.00%
55.00TNA170526P000550003.300.000.000.000.00%700.00%
55.25TNA170526P000552504.353.955.100.000.00%329171.09%
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%416184.77%
57.00TNA170526P000570003.404.655.150.000.00%81674.61%
58.00TNA170526P000580006.070.000.000.000.00%900.00%
59.00TNA170526P000590006.107.608.900.000.00%171239.75%
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%