TNA - Direxion Daily Small Cap Bull 3X ETF

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180720C000300002018-07-03 11:01AM EDT30.0055.5059.0062.650.00-221,284.38%
TNA180720C000350002018-06-18 12:25PM EDT35.0053.5353.2557.500.00-20930.47%
TNA180720C000400002018-07-18 12:24PM EDT40.0048.7549.2052.400.00-1812969.53%
TNA180720C000450002018-06-06 11:00AM EDT45.0041.2543.3547.500.00-219725.00%
TNA180720C000490002018-06-27 3:11PM EDT49.0033.4540.1043.750.00-106783.98%
TNA180720C000500002018-07-19 3:44PM EDT50.0040.8738.4542.500.00-30644.14%
TNA180720C000510002018-06-22 12:34PM EDT51.0038.2538.1041.750.00-138740.23%
TNA180720C000520002017-12-12 4:36PM EDT52.0019.9037.2041.000.00-11753.52%
TNA180720C000530002018-01-23 3:42PM EDT53.0016.4535.2039.450.00-841535.16%
TNA180720C000540002018-07-06 9:37AM EDT54.0034.1535.5037.250.00-19194537.50%
TNA180720C000550002018-07-18 1:47PM EDT55.0033.3533.7037.450.00-1256580.47%
TNA180720C000560002018-01-24 1:42PM EDT56.0025.1033.1035.300.00-1010423.44%
TNA180720C000570002018-07-20 10:06AM EDT57.0034.1532.2035.45+2.00+6.22%212599.22%
TNA180720C000580002018-07-06 11:39AM EDT58.0031.6531.4535.000.00-11649.22%
TNA180720C000590002018-06-29 3:08PM EDT59.0024.0530.3533.850.00-1830609.38%
TNA180720C000600002018-07-20 3:29PM EDT60.0030.5029.1032.50-0.65-2.09%431539.06%
TNA180720C000610002018-07-13 2:15PM EDT61.0028.1028.2031.200.00-1142502.34%
TNA180720C000620002018-07-19 12:03PM EDT62.0028.1327.2030.450.00-411508.20%
TNA180720C000630002018-07-20 9:36AM EDT63.0028.0526.8527.80+2.65+10.43%2070380.47%
TNA180720C000640002018-06-08 11:33AM EDT64.0022.5025.3528.550.00-1651492.97%
TNA180720C000650002018-07-19 3:36PM EDT65.0025.8024.8525.800.00-51112352.34%
TNA180720C000660002018-06-13 2:43PM EDT66.0020.5622.5026.500.00-827380.86%
TNA180720C000670002018-06-29 9:59AM EDT67.0017.1622.7523.700.00-2102290.63%
TNA180720C000680002018-07-17 9:32AM EDT68.0019.3821.2023.900.00-284360.55%
TNA180720C000690002018-06-07 1:35PM EDT69.0017.5020.8521.750.00-3302290.23%
TNA180720C000700002018-07-20 3:32PM EDT70.0020.5919.8520.90-0.17-0.82%12445295.70%
TNA180720C000710002018-07-17 9:30AM EDT71.0016.2517.2021.850.00-279311.33%
TNA180720C000720002018-07-20 9:30AM EDT72.0017.9017.7518.80-0.34-1.86%1153244.53%
TNA180720C000730002018-07-20 10:22AM EDT73.0017.5316.7017.80+2.03+13.10%6250225.00%
TNA180720C000740002018-07-20 1:09PM EDT74.0017.1515.9016.75+0.45+2.69%34112231.25%
TNA180720C000750002018-07-20 11:21AM EDT75.0015.7614.8515.90+1.51+10.60%20685228.52%
TNA180720C000760002018-07-20 3:47PM EDT76.0014.6513.7514.90-0.40-2.66%2050205.47%
TNA180720C000770002018-07-20 10:04AM EDT77.0013.8612.9513.80+1.40+11.24%5235201.95%
TNA180720C000780002018-07-13 10:23AM EDT78.0011.7611.8012.850.00-1371180.08%
TNA180720C000790002018-07-20 3:41PM EDT79.0011.7010.9011.80+1.65+16.42%534171.48%
TNA180720C000800002018-07-20 3:56PM EDT80.0010.209.8510.70-0.70-6.42%45287145.70%
TNA180720C000810002018-07-20 2:13PM EDT81.009.908.859.80+2.15+27.74%229141.80%
TNA180720C000815002018-07-20 12:32PM EDT81.509.718.359.45+0.94+10.72%23146.09%
TNA180720C000820002018-07-20 2:04PM EDT82.009.077.758.80+1.76+24.08%331121.09%
TNA180720C000825002018-07-20 1:29PM EDT82.508.507.358.35+3.20+60.38%225126.17%
TNA180720C000830002018-07-20 3:48PM EDT83.007.696.857.75+1.79+30.34%5957112.70%
TNA180720C000840002018-07-20 11:37AM EDT84.006.725.906.700.00-2444100.00%
TNA180720C000850002018-07-20 3:52PM EDT85.005.104.955.60-0.97-15.98%10553983.98%
TNA180720C000860002018-07-20 3:43PM EDT86.004.853.804.80+0.56+13.05%2916774.02%
TNA180720C000870002018-07-20 3:23PM EDT87.003.652.843.70+0.23+6.73%18127957.42%
TNA180720C000880002018-07-20 3:51PM EDT88.002.221.922.42-1.06-32.32%5026556.06%
TNA180720C000885002018-07-20 3:55PM EDT88.501.931.422.49-0.96-33.22%276750.29%
TNA180720C000890002018-07-20 3:57PM EDT89.001.281.001.44-0.97-43.11%26890840.63%
TNA180720C000900002018-07-20 3:59PM EDT90.000.300.040.54-1.20-80.00%1,1281,48625.68%
TNA180720C000910002018-07-20 3:56PM EDT91.000.020.010.04-0.77-97.47%1,09278715.43%
TNA180720C000915002018-07-20 3:48PM EDT91.500.010.000.01-0.53-98.15%2917016.02%
TNA180720C000920002018-07-20 3:30PM EDT92.000.010.000.01-0.44-97.78%9117120.31%
TNA180720C000925002018-07-20 3:33PM EDT92.500.010.000.01-0.29-96.67%1615725.00%
TNA180720C000930002018-07-20 3:51PM EDT93.000.020.000.02-0.16-88.89%3313032.81%
TNA180720C000935002018-07-20 11:28AM EDT93.500.080.000.05+0.03+60.00%212944.14%
TNA180720C000940002018-07-20 11:41AM EDT94.000.030.000.05-0.01-25.00%108749.22%
TNA180720C000950002018-07-20 9:52AM EDT95.000.040.000.05+0.02+100.00%1036352.34%
TNA180720C000960002018-07-13 3:17PM EDT96.000.080.040.070.00-34869.14%
TNA180720C000970002018-07-16 10:23AM EDT97.000.070.000.050.00-110668.75%
TNA180720C000990002018-07-12 10:20AM EDT99.000.110.000.190.00-22105.47%
TNA180720C001000002018-07-20 3:50PM EDT100.000.010.000.02-0.04-80.00%537981.25%
TNA180720C001050002018-07-09 9:59AM EDT105.000.150.000.060.00-651131.25%
TNA180720C001100002018-06-25 2:57PM EDT110.000.050.000.060.00-1084164.06%
TNA180720C001150002018-04-18 12:21PM EDT115.000.100.000.070.00-315199.22%
TNA180720C001200002018-07-06 11:08AM EDT120.000.090.000.010.00-15187.50%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180720P000450002018-06-21 2:17PM EDT45.000.080.000.050.00-6121,068512.50%
TNA180720P000490002018-06-19 2:48PM EDT49.000.070.000.050.00-3102453.13%
TNA180720P000510002018-07-16 9:31AM EDT51.000.260.000.050.00-1217425.00%
TNA180720P000530002018-06-21 3:28PM EDT53.000.120.000.060.00-1316406.25%
TNA180720P000540002018-06-19 12:41PM EDT54.000.140.000.050.00-15216384.38%
TNA180720P001150002018-04-19 3:39PM EDT115.0041.6024.1026.150.00-22267.58%