TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180427C000550002018-04-12 1:27PM EDT55.0015.8013.8516.450.00-25570.00%
TNA180427C000580002018-04-20 11:44PM EDT58.0015.3012.8514.750.00-202089.06%
TNA180427C000600002018-04-19 3:11PM EDT60.0013.3110.7012.300.00-44118.56%
TNA180427C000630002018-04-20 11:44PM EDT63.0012.038.359.600.00-1074.90%
TNA180427C000640002018-04-19 9:40AM EDT64.0010.507.558.550.00-81172.75%
TNA180427C000650002018-04-19 9:30AM EDT65.009.376.657.150.00-41955.86%
TNA180427C000660002018-04-20 3:23PM EDT66.005.955.806.20-1.88-24.01%11955.27%
TNA180427C000665002018-04-11 10:16AM EDT66.504.154.104.850.00-1100.00%
TNA180427C000670002018-04-20 10:50AM EDT67.006.034.955.35-0.82-11.97%21555.18%
TNA180427C000680002018-04-19 11:01AM EDT68.006.224.054.500.00-11252.05%
TNA180427C000685002018-04-19 9:30AM EDT68.505.353.704.100.00-10752.25%
TNA180427C000690002018-04-20 3:38PM EDT69.003.533.303.70-1.29-26.76%218251.03%
TNA180427C000695002018-04-19 3:08PM EDT69.504.502.943.350.00-232350.73%
TNA180427C000700002018-04-20 3:30PM EDT70.002.822.622.98-1.25-30.71%8211150.20%
TNA180427C000705002018-04-20 3:14PM EDT70.502.662.292.76-1.04-28.11%71351.07%
TNA180427C000710002018-04-20 3:44PM EDT71.002.102.002.30-2.52-54.55%623052.73%
TNA180427C000715002018-04-20 11:44PM EDT71.501.851.762.010.00-485251.95%
TNA180427C000720002018-04-20 3:53PM EDT72.001.551.461.72-1.44-48.16%1832950.64%
TNA180427C000725002018-04-20 3:36PM EDT72.501.301.231.45-1.54-54.23%452249.32%
TNA180427C000730002018-04-20 3:58PM EDT73.001.051.051.23-0.95-47.50%1856448.68%
TNA180427C000735002018-04-20 3:26PM EDT73.500.920.811.03-0.90-49.45%327748.05%
TNA180427C000740002018-04-20 3:52PM EDT74.000.700.640.80-0.71-50.35%24112945.80%
TNA180427C000745002018-04-20 11:44PM EDT74.500.650.540.680.00-189746.24%
TNA180427C000750002018-04-20 3:27PM EDT75.000.490.430.59-0.41-45.56%15329747.17%
TNA180427C000755002018-04-20 3:52PM EDT75.500.400.330.44-0.70-63.64%217745.31%
TNA180427C000760002018-04-20 3:50PM EDT76.000.320.260.38-0.40-55.56%1621046.29%
TNA180427C000765002018-04-20 2:57PM EDT76.500.270.200.29-0.43-61.43%3645.41%
TNA180427C000770002018-04-20 3:00PM EDT77.000.230.150.23-0.21-47.73%3212545.31%
TNA180427C000775002018-04-20 9:49AM EDT77.500.200.110.20-0.22-52.38%266846.39%
TNA180427C000780002018-04-20 12:09PM EDT78.000.190.080.16-0.46-70.77%196446.48%
TNA180427C000785002018-04-19 1:03PM EDT78.500.190.040.120.00-106246.00%
TNA180427C000790002018-04-17 3:42PM EDT79.000.230.000.110.00-848447.66%
TNA180427C000795002018-04-20 11:44PM EDT79.500.110.000.080.00-27346.88%
TNA180427C000800002018-04-19 9:30AM EDT80.000.260.000.080.00-416649.22%
TNA180427C000810002018-04-18 1:47PM EDT81.000.200.000.070.00-911,88052.34%
TNA180427C000815002018-04-04 9:31AM EDT81.500.260.030.54-1.54-85.56%2273.24%
TNA180427C000820002018-04-18 1:10PM EDT82.000.150.000.070.00-101050.39%
TNA180427C000825002018-04-20 11:44PM EDT82.500.110.000.060.00-2151.17%
TNA180427C000830002018-04-18 2:19PM EDT83.000.050.000.060.00-82053.13%
TNA180427C000835002018-03-23 11:57PM EDT83.501.170.240.520.00-434389.45%
TNA180427C000850002018-04-20 10:22AM EDT85.000.140.000.08+0.01+7.69%21662.89%
TNA180427C000900002018-04-20 11:44PM EDT90.000.050.000.080.00-10080.47%
TNA180427C000950002018-04-20 1:15PM EDT95.000.030.000.07-0.04-57.14%101094.53%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180427P000300002018-03-28 9:37AM EDT30.000.160.000.710.00-63386.33%
TNA180427P000350002018-04-19 3:10PM EDT35.000.020.000.070.00-57229.69%
TNA180427P000450002018-04-04 3:50PM EDT45.000.220.000.39-0.21-48.84%1448199.61%
TNA180427P000500002018-04-18 12:18PM EDT50.000.150.000.120.00-1048132.03%
TNA180427P000550002018-04-19 3:43PM EDT55.000.010.000.090.00-28896.88%
TNA180427P000580002018-04-06 11:50PM EDT58.000.851.071.760.00-11179.00%
TNA180427P000585002018-04-13 11:44PM EDT58.500.390.220.610.00-2120118.85%
TNA180427P000590002018-04-20 12:21PM EDT59.000.120.060.15-0.68-85.00%202085.16%
TNA180427P000600002018-04-20 3:46PM EDT60.000.150.070.17+0.05+50.00%11318981.05%
TNA180427P000620002018-04-20 12:29PM EDT62.000.260.060.28+0.11+73.33%107073.83%
TNA180427P000625002018-04-16 10:35AM EDT62.500.360.150.290.00-101175.00%
TNA180427P000630002018-04-20 3:41PM EDT63.000.210.160.31+0.06+40.00%447072.66%
TNA180427P000635002018-04-20 2:33PM EDT63.500.270.140.34-0.72-72.73%20169.63%
TNA180427P000640002018-04-20 12:41PM EDT64.000.330.180.34+0.12+57.14%12467.58%
TNA180427P000645002018-04-20 11:44PM EDT64.500.290.180.400.00-202066.02%
TNA180427P000650002018-04-20 2:35PM EDT65.000.350.220.45+0.07+25.00%21220465.14%
TNA180427P000655002018-04-20 11:44PM EDT65.500.440.290.520.00-35065.14%
TNA180427P000660002018-04-20 2:33PM EDT66.000.440.310.60+0.07+18.92%234063.77%
TNA180427P000665002018-04-20 1:54PM EDT66.500.490.430.62-0.67-57.76%473162.99%
TNA180427P000670002018-04-20 2:59PM EDT67.000.560.490.70+0.11+24.44%619661.77%
TNA180427P000680002018-04-20 3:05PM EDT68.000.800.630.90+0.09+12.68%1275159.47%
TNA180427P000685002018-04-19 3:27PM EDT68.500.690.690.990.00-216357.42%
TNA180427P000690002018-04-20 3:14PM EDT69.001.030.791.10+0.28+37.33%7810656.06%
TNA180427P000695002018-04-20 11:44PM EDT69.500.900.931.250.00-5055.52%
TNA180427P000700002018-04-20 3:59PM EDT70.001.131.131.27+0.23+25.56%1388253.42%
TNA180427P000705002018-04-20 10:19AM EDT70.501.001.241.630.00-42854.49%
TNA180427P000720002018-04-20 2:53PM EDT72.001.951.902.69+0.29+17.47%154758.45%
TNA180427P000725002018-04-19 12:12PM EDT72.501.541.992.610.00-22850.93%
TNA180427P000730002018-04-20 2:55PM EDT73.002.512.372.89+0.61+32.11%4511851.81%
TNA180427P000735002018-04-18 3:56PM EDT73.501.412.463.100.00-81256.15%
TNA180427P000740002018-04-19 3:07PM EDT74.002.442.893.400.00-125155.18%
TNA180427P000745002018-04-13 2:52PM EDT74.505.154.955.95-4.25-45.21%11104.30%
TNA180427P000750002018-04-20 9:57AM EDT75.002.553.754.15+0.38+17.51%135556.25%
TNA180427P000755002018-03-23 9:44AM EDT75.507.908.7011.90+3.25+69.89%212220.36%
TNA180427P000760002018-04-20 1:15PM EDT76.004.254.205.00+0.50+13.33%11158.98%
TNA180427P000765002018-04-16 12:48PM EDT76.505.645.005.450.00-11351.95%
TNA180427P000770002018-04-02 3:32PM EDT77.0015.229.5011.900.00-1012204.98%
TNA180427P000775002018-03-19 9:37AM EDT77.505.8510.5513.400.00-11231.01%
TNA180427P000790002018-03-15 12:11PM EDT79.006.4511.8014.800.00-14239.80%
TNA180427P000795002018-04-20 3:34PM EDT79.508.177.208.55+1.62+24.73%5085.06%
TNA180427P000800002018-04-19 9:47AM EDT80.006.307.909.250.00-12065.33%
TNA180427P000810002018-03-15 4:57PM EDT81.008.0813.6516.600.00-11252.00%
TNA180427P000850002018-03-19 3:19PM EDT85.0012.5017.3521.500.00-4141291.50%