NYSEArca - Delayed Quote • USD
Direxion Daily Technology Bull 3X Shares (TECL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517C00045000 | 4/26/2024 2:47 PM | 45 | 25.33 | 23.00 | 25.50 | 3.95 | 18.48% | 1 | 5 | 150.78% |
| TECL240517C00050000 | 4/17/2024 4:46 PM | 50 | 19.85 | 19.00 | 20.00 | 0.00 | 0.00% | 1 | 3 | 73.63% |
| TECL240517C00055000 | 4/25/2024 1:55 PM | 55 | 11.29 | 14.70 | 15.20 | 0.00 | 0.00% | 10 | 27 | 77.44% |
| TECL240517C00060000 | 4/26/2024 5:44 PM | 60 | 11.10 | 9.50 | 10.60 | 3.84 | 52.89% | 8 | 67 | 57.76% |
| TECL240517C00065000 | 4/26/2024 7:17 PM | 65 | 6.99 | 5.00 | 7.40 | 1.69 | 31.89% | 35 | 171 | 56.06% |
| TECL240517C00070000 | 4/26/2024 7:49 PM | 70 | 3.60 | 3.40 | 3.60 | 0.64 | 21.62% | 226 | 364 | 57.13% |
| TECL240517C00071000 | 4/26/2024 6:47 PM | 71 | 3.20 | 2.00 | 3.20 | 1.15 | 56.10% | 49 | 19 | 59.03% |
| TECL240517C00072000 | 4/26/2024 5:26 PM | 72 | 3.10 | 2.50 | 2.75 | 1.00 | 47.62% | 3 | 178 | 56.15% |
| TECL240517C00073000 | 4/26/2024 7:01 PM | 73 | 2.50 | 1.20 | 2.85 | 0.90 | 56.25% | 39 | 53 | 52.15% |
| TECL240517C00074000 | 4/26/2024 5:32 PM | 74 | 2.26 | 1.75 | 2.05 | 1.09 | 93.16% | 17 | 42 | 55.03% |
| TECL240517C00075000 | 4/26/2024 4:48 PM | 75 | 1.62 | 1.45 | 1.70 | 0.42 | 35.00% | 57 | 364 | 54.13% |
| TECL240517C00076000 | 4/26/2024 2:36 PM | 76 | 1.66 | 1.25 | 1.45 | 0.56 | 50.91% | 31 | 99 | 54.35% |
| TECL240517C00077000 | 4/26/2024 6:13 PM | 77 | 1.27 | 1.05 | 1.25 | 0.37 | 41.11% | 3 | 138 | 54.49% |
| TECL240517C00078000 | 4/26/2024 7:14 PM | 78 | 0.90 | 0.85 | 1.00 | 0.30 | 50.00% | 4 | 30 | 53.52% |
| TECL240517C00079000 | 4/25/2024 6:40 PM | 79 | 1.00 | 0.70 | 0.85 | 0.40 | 66.67% | 1 | 414 | 53.61% |
| TECL240517C00080000 | 4/26/2024 5:12 PM | 80 | 0.72 | 0.55 | 0.75 | 0.26 | 56.52% | 47 | 556 | 53.71% |
| TECL240517C00081000 | 4/26/2024 6:58 PM | 81 | 0.57 | 0.45 | 0.60 | 0.07 | 14.00% | 4 | 44 | 53.32% |
| TECL240517C00082000 | 4/26/2024 6:59 PM | 82 | 0.45 | 0.30 | 0.50 | 0.20 | 80.00% | 39 | 148 | 52.25% |
| TECL240517C00083000 | 4/26/2024 1:30 PM | 83 | 0.30 | 0.30 | 0.45 | 0.05 | 20.00% | 2 | 103 | 54.10% |
| TECL240517C00084000 | 4/22/2024 2:03 PM | 84 | 0.16 | 0.25 | 0.35 | 0.00 | 0.00% | 22 | 66 | 53.81% |
| TECL240517C00085000 | 4/26/2024 3:18 PM | 85 | 0.31 | 0.20 | 0.30 | 0.11 | 55.00% | 5 | 144 | 54.10% |
| TECL240517C00086000 | 4/26/2024 2:41 PM | 86 | 0.27 | 0.15 | 0.25 | -0.21 | -43.75% | 10 | 35 | 53.91% |
| TECL240517C00087000 | 4/22/2024 3:16 PM | 87 | 0.05 | 0.10 | 0.25 | 0.00 | 0.00% | 4 | 9 | 54.69% |
| TECL240517C00088000 | 4/23/2024 1:30 PM | 88 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 12 | 55.27% |
| TECL240517C00089000 | 4/24/2024 5:22 PM | 89 | 0.15 | 0.10 | 0.55 | 0.00 | 0.00% | 5 | 9 | 66.80% |
| TECL240517C00090000 | 4/26/2024 3:29 PM | 90 | 0.14 | 0.05 | 0.35 | 0.07 | 100.00% | 1 | 47 | 62.70% |
| TECL240517C00092000 | 4/16/2024 2:51 PM | 92 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 75.78% |
| TECL240517C00094000 | 4/22/2024 5:29 PM | 94 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 80.08% |
| TECL240517C00095000 | 4/24/2024 4:11 PM | 95 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 172 | 82.23% |
| TECL240517C00100000 | 4/25/2024 7:11 PM | 100 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 50 | 85.35% |
| TECL240517C00105000 | 4/15/2024 5:30 PM | 105 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 101.47% |
| TECL240517C00110000 | 4/4/2024 7:45 PM | 110 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 116 | 80.86% |
| TECL240517C00115000 | 4/4/2024 4:41 PM | 115 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 87.50% |
| TECL240517C00120000 | 4/4/2024 2:55 PM | 120 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 93.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517P00045000 | 4/23/2024 5:25 PM | 45 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 33 | 89.84% |
| TECL240517P00050000 | 4/26/2024 4:21 PM | 50 | 0.22 | 0.10 | 0.25 | -0.22 | -50.00% | 25 | 114 | 77.73% |
| TECL240517P00055000 | 4/26/2024 5:25 PM | 55 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 49 | 204 | 70.22% |
| TECL240517P00060000 | 4/26/2024 5:25 PM | 60 | 0.91 | 0.85 | 0.95 | -0.74 | -44.85% | 30 | 272 | 63.67% |
| TECL240517P00065000 | 4/26/2024 7:58 PM | 65 | 2.00 | 1.90 | 2.25 | -1.10 | -35.48% | 247 | 308 | 60.35% |
| TECL240517P00070000 | 4/26/2024 7:59 PM | 70 | 3.88 | 3.80 | 5.00 | -2.62 | -40.31% | 38 | 198 | 61.21% |
| TECL240517P00071000 | 4/22/2024 5:04 PM | 71 | 4.10 | 4.40 | 4.60 | -5.02 | -55.04% | 1 | 127 | 54.05% |
| TECL240517P00072000 | 4/24/2024 3:46 PM | 72 | 6.88 | 4.90 | 6.00 | 0.00 | 0.00% | 1 | 47 | 59.18% |
| TECL240517P00073000 | 4/26/2024 5:41 PM | 73 | 5.30 | 5.50 | 5.90 | -3.21 | -37.72% | 2 | 10 | 52.86% |
| TECL240517P00074000 | 4/19/2024 4:06 PM | 74 | 11.50 | 6.20 | 8.00 | 0.00 | 0.00% | 2 | 3 | 64.28% |
| TECL240517P00075000 | 4/26/2024 7:41 PM | 75 | 6.70 | 6.80 | 8.00 | -3.55 | -34.63% | 13 | 92 | 57.47% |
| TECL240517P00076000 | 4/16/2024 4:19 PM | 76 | 7.15 | 7.30 | 9.00 | 0.00 | 0.00% | 1 | 12 | 57.45% |
| TECL240517P00077000 | 4/12/2024 1:38 PM | 77 | 5.05 | 8.30 | 9.90 | 0.00 | 0.00% | 1 | 79 | 60.60% |
| TECL240517P00078000 | 4/17/2024 5:03 PM | 78 | 10.30 | 8.60 | 11.00 | 0.00 | 0.00% | 2 | 6 | 58.64% |
| TECL240517P00079000 | 4/18/2024 6:24 PM | 79 | 12.80 | 9.90 | 11.00 | 0.00 | 0.00% | 5 | 11 | 54.64% |
| TECL240517P00080000 | 4/26/2024 7:49 PM | 80 | 10.85 | 10.80 | 12.00 | -3.79 | -25.89% | 2 | 54 | 56.74% |
| TECL240517P00081000 | 3/21/2024 7:25 PM | 81 | 6.15 | 18.60 | 20.00 | 0.00 | 0.00% | - | 20 | 177.42% |
| TECL240517P00082000 | 4/2/2024 1:35 PM | 82 | 8.20 | 12.20 | 13.90 | 0.00 | 0.00% | 1 | 11 | 52.98% |
| TECL240517P00083000 | 4/3/2024 3:18 PM | 83 | 7.40 | 13.50 | 15.00 | 0.00 | 0.00% | 1 | 1 | 61.91% |
| TECL240517P00084000 | 3/25/2024 1:43 PM | 84 | 9.10 | 15.20 | 16.50 | 0.00 | 0.00% | 10 | 10 | 79.93% |
| TECL240517P00085000 | 4/18/2024 7:56 PM | 85 | 18.77 | 15.40 | 17.00 | 0.00 | 0.00% | 4 | 1 | 65.97% |
| TECL240517P00086000 | 4/17/2024 5:11 PM | 86 | 16.70 | 16.20 | 18.00 | 0.00 | 0.00% | - | 1 | 65.28% |
| TECL240517P00092000 | 3/21/2024 3:48 PM | 92 | 11.70 | 29.00 | 30.20 | 0.00 | 0.00% | - | 1 | 207.72% |
| TECL240517P00095000 | 4/17/2024 1:31 PM | 95 | 22.49 | 24.80 | 26.90 | 0.00 | 0.00% | 18 | 0 | 74.02% |
| TECL240517P00100000 | 4/17/2024 1:33 PM | 100 | 27.10 | 29.30 | 31.40 | 0.00 | 0.00% | 200 | 0 | 108.15% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%