NYSEArca - Delayed Quote • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240517C00020000 | 4/26/2024 4:28 PM | 20 | 15.40 | 14.15 | 17.00 | 1.30 | 9.22% | 9 | 9 | 155.86% |
| TNA240517C00025000 | 4/19/2024 3:55 PM | 25 | 8.10 | 8.65 | 11.60 | 0.00 | 0.00% | 5 | 12 | 171.48% |
| TNA240517C00030000 | 4/26/2024 4:42 PM | 30 | 6.00 | 4.80 | 6.90 | 1.15 | 23.71% | 1 | 259 | 73.93% |
| TNA240517C00031000 | 4/25/2024 2:41 PM | 31 | 3.70 | 4.15 | 5.15 | 0.00 | 0.00% | 2 | 49 | 53.71% |
| TNA240517C00032000 | 4/26/2024 7:39 PM | 32 | 4.20 | 3.20 | 4.25 | 0.85 | 25.37% | 5 | 197 | 69.92% |
| TNA240517C00033000 | 4/26/2024 6:31 PM | 33 | 3.58 | 2.89 | 3.55 | 0.53 | 17.38% | 23 | 183 | 57.23% |
| TNA240517C00034000 | 4/26/2024 7:34 PM | 34 | 2.87 | 2.64 | 2.89 | 0.52 | 22.13% | 73 | 316 | 62.79% |
| TNA240517C00035000 | 4/26/2024 7:39 PM | 35 | 2.28 | 2.07 | 2.32 | 0.26 | 12.87% | 105 | 800 | 61.72% |
| TNA240517C00036000 | 4/26/2024 7:58 PM | 36 | 1.80 | 1.57 | 1.81 | 0.36 | 25.00% | 137 | 663 | 60.30% |
| TNA240517C00037000 | 4/26/2024 5:14 PM | 37 | 1.45 | 1.15 | 1.40 | 0.33 | 29.46% | 37 | 1,409 | 59.28% |
| TNA240517C00038000 | 4/26/2024 7:59 PM | 38 | 1.06 | 0.81 | 1.05 | 0.36 | 51.43% | 118 | 604 | 58.06% |
| TNA240517C00039000 | 4/26/2024 7:53 PM | 39 | 0.76 | 0.53 | 0.77 | 0.21 | 38.18% | 118 | 851 | 56.64% |
| TNA240517C00040000 | 4/26/2024 7:58 PM | 40 | 0.55 | 0.36 | 0.56 | 0.12 | 27.91% | 69 | 1,486 | 56.35% |
| TNA240517C00041000 | 4/26/2024 6:28 PM | 41 | 0.41 | 0.38 | 0.41 | 0.10 | 32.26% | 127 | 558 | 59.96% |
| TNA240517C00042000 | 4/26/2024 7:09 PM | 42 | 0.29 | 0.27 | 0.30 | 0.06 | 26.09% | 30 | 1,132 | 60.06% |
| TNA240517C00043000 | 4/26/2024 7:25 PM | 43 | 0.21 | 0.19 | 0.22 | 0.05 | 31.25% | 7 | 487 | 60.35% |
| TNA240517C00044000 | 4/25/2024 7:24 PM | 44 | 0.11 | 0.14 | 0.16 | 0.00 | 0.00% | 1 | 187 | 60.94% |
| TNA240517C00045000 | 4/26/2024 1:39 PM | 45 | 0.09 | 0.10 | 0.12 | 0.02 | 28.57% | 38 | 835 | 61.52% |
| TNA240517C00046000 | 4/26/2024 2:58 PM | 46 | 0.12 | 0.04 | 0.12 | -0.05 | -29.41% | 5 | 168 | 62.11% |
| TNA240517C00047000 | 4/26/2024 7:19 PM | 47 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 17 | 351 | 63.67% |
| TNA240517C00048000 | 4/23/2024 6:23 PM | 48 | 0.09 | 0.02 | 0.54 | 0.00 | 0.00% | 19 | 177 | 89.94% |
| TNA240517C00049000 | 4/26/2024 1:55 PM | 49 | 0.15 | 0.00 | 0.30 | 0.04 | 36.36% | 2 | 160 | 82.62% |
| TNA240517C00050000 | 4/26/2024 1:30 PM | 50 | 0.05 | 0.01 | 0.10 | 0.00 | 0.00% | 40 | 743 | 72.66% |
| TNA240517C00055000 | 4/26/2024 2:37 PM | 55 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 1 | 645 | 79.69% |
| TNA240517C00060000 | 4/23/2024 4:41 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 222 | 78.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240517P00020000 | 4/23/2024 6:45 PM | 20 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 79 | 194 | 106.25% |
| TNA240517P00025000 | 4/26/2024 6:55 PM | 25 | 0.08 | 0.10 | 0.13 | -0.05 | -38.46% | 19 | 1,294 | 87.50% |
| TNA240517P00030000 | 4/26/2024 7:55 PM | 30 | 0.39 | 0.37 | 0.40 | -0.27 | -40.91% | 108 | 1,248 | 66.60% |
| TNA240517P00031000 | 4/26/2024 7:47 PM | 31 | 0.53 | 0.52 | 0.63 | -0.32 | -37.65% | 47 | 463 | 66.50% |
| TNA240517P00032000 | 4/26/2024 7:38 PM | 32 | 0.74 | 0.73 | 0.90 | -0.53 | -41.73% | 62 | 736 | 65.87% |
| TNA240517P00033000 | 4/26/2024 7:25 PM | 33 | 1.02 | 1.00 | 1.11 | -0.43 | -29.66% | 174 | 985 | 63.04% |
| TNA240517P00034000 | 4/26/2024 7:37 PM | 34 | 1.39 | 1.35 | 1.43 | -0.81 | -36.82% | 12 | 385 | 61.38% |
| TNA240517P00035000 | 4/26/2024 7:14 PM | 35 | 1.80 | 1.61 | 3.75 | -0.59 | -24.69% | 71 | 724 | 86.72% |
| TNA240517P00036000 | 4/26/2024 7:41 PM | 36 | 2.30 | 2.27 | 2.47 | -0.78 | -25.32% | 48 | 345 | 60.64% |
| TNA240517P00037000 | 4/26/2024 5:14 PM | 37 | 2.79 | 2.67 | 3.10 | -1.06 | -27.53% | 9 | 471 | 57.42% |
| TNA240517P00038000 | 4/26/2024 5:00 PM | 38 | 3.45 | 3.45 | 3.70 | -1.00 | -22.47% | 29 | 159 | 57.23% |
| TNA240517P00039000 | 4/26/2024 6:54 PM | 39 | 4.14 | 4.20 | 5.30 | -1.19 | -22.33% | 3 | 203 | 72.12% |
| TNA240517P00040000 | 4/26/2024 6:58 PM | 40 | 4.96 | 5.00 | 6.10 | -1.10 | -18.15% | 1 | 370 | 73.14% |
| TNA240517P00041000 | 4/23/2024 1:39 PM | 41 | 6.90 | 5.85 | 6.95 | 0.00 | 0.00% | 1 | 73 | 74.76% |
| TNA240517P00042000 | 4/25/2024 5:46 PM | 42 | 8.00 | 6.60 | 7.85 | 0.00 | 0.00% | 2 | 74 | 73.93% |
| TNA240517P00043000 | 4/26/2024 7:48 PM | 43 | 7.76 | 7.00 | 8.35 | -2.14 | -21.62% | 1 | 85 | 85.94% |
| TNA240517P00044000 | 4/17/2024 4:53 PM | 44 | 11.20 | 8.40 | 9.45 | 0.00 | 0.00% | 3 | 30 | 69.04% |
| TNA240517P00045000 | 4/22/2024 2:53 PM | 45 | 11.94 | 8.90 | 10.45 | 0.00 | 0.00% | 2 | 114 | 102.44% |
| TNA240517P00046000 | 4/15/2024 7:18 PM | 46 | 12.17 | 10.15 | 11.20 | 0.00 | 0.00% | 1 | 12 | 95.80% |
| TNA240517P00047000 | 4/9/2024 7:55 PM | 47 | 7.54 | 11.15 | 12.65 | 0.00 | 0.00% | 40 | 34 | 81.64% |
| TNA240517P00048000 | 3/20/2024 7:29 PM | 48 | 8.55 | 14.90 | 16.25 | 0.00 | 0.00% | - | 0 | 199.22% |
| TNA240517P00049000 | 3/28/2024 1:51 PM | 49 | 7.30 | 12.90 | 14.35 | 0.00 | 0.00% | 1 | 0 | 118.95% |
| TNA240517P00050000 | 4/1/2024 4:57 PM | 50 | 9.03 | 13.30 | 16.25 | 0.00 | 0.00% | - | 0 | 81.05% |
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%