U.S. Markets close in 9 mins

Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.18+1.67 (+2.44%)
As of 3:49PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV220121C000020002020-04-21 9:31AM EDT2.002.800.000.000.00-100.00%
TMV220121C000030002020-04-21 10:49AM EDT3.002.050.000.000.00-2500.00%
TMV220121C000040002020-04-21 12:44PM EDT4.001.601.501.750.00-700.00%
TMV220121C000050002020-04-22 3:02PM EDT5.001.310.000.000.00-3000.00%
TMV220121C000060002020-04-20 10:13AM EDT6.001.080.000.000.00-600.00%
TMV220121C000070002020-04-20 1:02PM EDT7.000.950.000.000.00-900.00%
TMV220121C000080002020-04-16 9:56AM EDT8.000.750.000.000.00-4000.00%
TMV220121C000090002020-04-07 12:07PM EDT9.000.700.550.850.00-1000.00%
TMV220121C000100002020-04-22 2:34PM EDT10.000.700.000.000.00-700.00%
TMV220121C000110002020-04-14 10:23AM EDT11.000.750.000.000.00-500.00%
TMV220121C000120002020-03-26 9:46AM EDT12.001.050.450.650.00-500.00%
TMV220121C000130002020-03-19 3:27PM EDT13.001.150.000.550.00-104370.00%
TMV220121C000140002020-04-08 10:17AM EDT14.000.550.000.000.00-100.00%
TMV220121C000150002020-04-17 10:24AM EDT15.000.350.350.550.00-500.00%
TMV220121C000160002020-04-03 3:07PM EDT16.000.450.000.000.00-1600.00%
TMV220121C000170002020-02-28 12:45PM EDT17.000.700.600.850.00-20460.00%
TMV220121C000180002020-04-03 3:08PM EDT18.000.400.000.000.00-1600.00%
TMV220121C000250002020-07-09 4:52PM EDT25.0029.500.000.000.00-210.00%
TMV220121C000300002020-07-09 4:52PM EDT30.0025.800.000.000.00-140.00%
TMV220121C000350002020-08-19 10:35AM EDT35.0018.0018.7019.100.00-5230.00%
TMV220121C000400002020-10-22 9:30AM EDT40.0018.400.000.000.00-100.00%
TMV220121C000420002020-11-05 10:46AM EDT42.0012.900.000.000.00-7900.00%
TMV220121C000440002020-11-05 10:49AM EDT44.0012.000.000.000.00--00.00%
TMV220121C000450002020-10-28 1:01PM EDT45.0014.900.000.000.00-200.00%
TMV220121C000460002020-08-04 11:40AM EDT46.009.7511.0015.200.00--40.00%
TMV220121C000470002020-10-22 10:56AM EDT47.0015.500.000.000.00-1000.00%
TMV220121C000480002020-07-09 4:52PM EDT48.0020.300.000.000.00-100.00%
TMV220121C000490002020-08-25 10:00AM EDT49.0012.1411.5012.100.00-110.00%
TMV220121C000500002020-11-03 1:26PM EDT50.0015.300.000.000.00-1000.00%
TMV220121C000510002020-10-23 10:53AM EDT51.0014.500.000.000.00-100.00%
TMV220121C000520002020-07-09 4:52PM EDT52.0013.350.000.000.00-230.00%
TMV220121C000530002020-10-12 9:30AM EDT53.0012.400.000.000.00-200.00%
TMV220121C000540002020-10-23 10:34AM EDT54.0013.000.000.000.00-600.00%
TMV220121C000550002020-10-15 3:46PM EDT55.0010.500.000.000.00-100.00%
TMV220121C000560002020-10-15 3:46PM EDT56.0010.2312.1013.400.00-100.00%
TMV220121C000570002020-10-15 3:46PM EDT57.009.9611.8012.900.00-1120.00%
TMV220121C000580002020-11-10 1:59PM EDT58.0012.000.000.000.00-100.00%
TMV220121C000590002020-10-16 3:23PM EDT59.009.450.000.000.00--00.00%
TMV220121C000600002020-07-09 4:52PM EDT60.0010.500.000.000.00--110.00%
TMV220121C000650002020-08-05 10:59AM EDT65.005.918.208.700.00-21827.35%
TMV220121C000700002020-11-09 1:42PM EDT70.008.700.000.000.00-900.00%
TMV220121C000750002020-07-09 4:52PM EDT75.007.880.000.000.00--21.56%
TMV220121C000800002020-10-26 9:30AM EDT80.006.900.000.000.00-103.13%
TMV220121C000850002020-07-09 4:52PM EDT85.006.720.000.000.00-106.25%
TMV220121C000900002020-10-28 3:59PM EDT90.005.300.000.000.00-2006.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV220121P000030002020-04-21 11:00AM EDT3.000.650.000.000.00-2050.00%
TMV220121P000040002020-04-21 9:45AM EDT4.001.260.000.000.00-20050.00%
TMV220121P000050002020-04-21 11:18AM EDT5.001.900.000.000.00-1050.00%
TMV220121P000070002020-03-30 9:49AM EDT7.003.570.000.000.00-3050.00%
TMV220121P000080002020-03-26 1:48PM EDT8.001.800.000.000.00-110050.00%
TMV220121P000090002020-03-19 9:53AM EDT9.004.215.105.300.00-516342.87%
TMV220121P000100002020-04-16 10:40AM EDT10.006.100.000.000.00-1050.00%
TMV220121P000110002020-03-16 12:06PM EDT11.005.756.807.000.00-12351.81%
TMV220121P000120002020-03-27 4:23AM EDT12.002.852.752.850.00--2211.57%
TMV220121P000180002020-03-27 4:23AM EDT18.0012.8013.8014.200.00--10398.78%
TMV220121P000250002020-11-02 4:30PM EDT25.001.200.000.000.00-3025.00%
TMV220121P000300002020-11-05 4:59PM EDT30.001.350.000.000.00-1025.00%
TMV220121P000350002020-11-02 4:31PM EDT35.003.400.000.000.00-2025.00%
TMV220121P000400002020-10-15 11:52AM EDT40.005.904.905.300.00-51596.96%
TMV220121P000420002020-10-19 4:39PM EDT42.006.820.000.000.00--012.50%
TMV220121P000430002020-07-09 4:52PM EDT43.009.000.000.000.00-103012.50%
TMV220121P000440002020-10-13 3:13PM EDT44.007.820.000.000.00-1012.50%
TMV220121P000450002020-10-13 3:13PM EDT45.008.320.000.000.00-1012.50%
TMV220121P000460002020-10-13 2:33PM EDT46.008.940.000.000.00-10012.50%
TMV220121P000470002020-10-13 2:33PM EDT47.009.440.000.000.00--012.50%
TMV220121P000480002020-10-13 2:30PM EDT48.0010.100.000.000.00-1012.50%
TMV220121P000490002020-10-13 2:30PM EDT49.0010.700.000.000.00-1012.50%
TMV220121P000500002020-11-09 4:39PM EDT50.008.800.000.000.00-3012.50%
TMV220121P000510002020-10-12 3:26PM EDT51.0011.570.000.000.00-1012.50%
TMV220121P000520002020-10-19 4:39PM EDT52.0012.140.000.000.00--06.25%
TMV220121P000530002020-10-19 4:39PM EDT53.0012.700.000.000.00--06.25%
TMV220121P000550002020-10-28 10:12AM EDT55.0014.600.000.000.00-306.25%
TMV220121P000600002020-11-06 2:51PM EDT60.0017.100.000.000.00-506.25%
TMV220121P000650002020-11-05 10:46AM EDT65.0021.000.000.000.00-3203.13%
TMV220121P000700002020-11-06 2:58PM EDT70.0025.200.000.000.00-300.10%
TMV220121P000850002020-10-22 1:05PM EDT85.0037.400.000.000.00-500.00%
TMV220121P000900002020-10-22 10:52AM EDT90.0043.000.000.000.00-7500.00%