NYSEArca - Delayed Quote USD

Direxion Daily Small Cap Bull 3X Shares (TNA)

35.33 +0.95 (+2.76%)
At close: April 26 at 4:00 PM EDT
35.45 +0.12 (+0.34%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TNA240719C00015000 4/19/2024 5:56 PM 15 18.05 19.25 22.25 0.00 0.00% 1 20 123.05%
TNA240719C00017000 4/23/2024 7:57 PM 17 18.75 16.60 20.25 0.00 0.00% 10 10 79.69%
TNA240719C00019000 3/12/2024 5:09 PM 19 20.55 17.10 21.25 0.00 0.00% 1 5 178.37%
TNA240719C00020000 4/26/2024 1:44 PM 20 15.49 14.15 17.25 1.49 10.64% 17 45 84.08%
TNA240719C00022000 3/4/2024 7:33 PM 22 19.65 16.25 20.90 0.00 0.00% 17 24 206.06%
TNA240719C00023000 3/6/2024 8:53 PM 23 17.93 14.70 19.45 0.00 0.00% 62 44 182.91%
TNA240719C00024000 3/1/2024 4:22 PM 24 17.50 17.30 21.60 0.00 0.00% 6 50 246.88%
TNA240719C00025000 4/25/2024 3:59 PM 25 9.80 10.15 12.15 0.00 0.00% 1 244 71.68%
TNA240719C00026000 4/23/2024 1:54 PM 26 10.15 9.30 10.40 0.00 0.00% 1 497 56.59%
TNA240719C00027000 4/24/2024 3:21 PM 27 9.00 8.45 9.60 0.00 0.00% 9 142 56.59%
TNA240719C00028000 4/26/2024 6:47 PM 28 8.81 7.65 8.80 1.31 17.47% 7 216 56.25%
TNA240719C00029000 4/15/2024 5:28 PM 29 7.87 6.90 8.00 0.00 0.00% 5 104 55.64%
TNA240719C00030000 4/26/2024 3:06 PM 30 7.10 6.65 7.30 0.43 6.45% 50 443 60.16%
TNA240719C00031000 4/23/2024 4:38 PM 31 6.85 5.90 6.60 0.00 0.00% 6 84 58.72%
TNA240719C00032000 4/26/2024 4:34 PM 32 5.95 5.25 5.95 1.10 22.68% 6 186 57.98%
TNA240719C00033000 4/26/2024 5:27 PM 33 5.40 4.75 5.35 1.15 27.06% 25 306 58.23%
TNA240719C00034000 4/26/2024 6:47 PM 34 4.79 4.25 4.80 0.66 15.98% 6 191 58.15%
TNA240719C00035000 4/26/2024 6:17 PM 35 4.25 3.15 4.25 0.97 29.57% 69 964 52.93%
TNA240719C00036000 4/26/2024 4:25 PM 36 3.75 3.20 3.80 0.55 17.19% 28 661 56.54%
TNA240719C00037000 4/26/2024 5:10 PM 37 3.35 3.00 3.35 0.51 17.96% 66 527 57.67%
TNA240719C00038000 4/26/2024 6:01 PM 38 2.97 2.71 2.96 0.42 16.47% 22 1,001 57.98%
TNA240719C00039000 4/26/2024 4:52 PM 39 2.60 2.32 2.58 0.64 32.65% 1 706 57.08%
TNA240719C00040000 4/26/2024 7:38 PM 40 2.22 2.00 2.73 0.35 18.72% 41 3,971 60.33%
TNA240719C00041000 4/26/2024 5:14 PM 41 2.02 1.44 1.99 0.42 26.25% 15 734 54.15%
TNA240719C00042000 4/26/2024 4:28 PM 42 1.70 1.26 1.73 0.42 32.81% 12 1,411 54.25%
TNA240719C00043000 4/26/2024 2:14 PM 43 1.50 1.24 1.50 0.40 36.36% 11 3,000 55.62%
TNA240719C00044000 4/25/2024 6:35 PM 44 1.00 0.04 1.48 0.00 0.00% 1 171 60.94%
TNA240719C00045000 4/26/2024 6:00 PM 45 1.14 0.99 1.32 0.14 14.00% 222 3,130 58.03%
TNA240719C00046000 4/26/2024 3:44 PM 46 0.93 0.73 1.00 -0.09 -8.82% 1 270 54.98%
TNA240719C00047000 4/26/2024 7:21 PM 47 0.85 0.41 0.88 0.23 37.10% 6 97 52.54%
TNA240719C00048000 4/26/2024 3:35 PM 48 0.68 0.50 0.77 0.13 23.64% 1 178 54.79%
TNA240719C00049000 4/26/2024 5:13 PM 49 0.62 0.41 0.79 0.12 24.00% 1 152 56.30%
TNA240719C00050000 4/26/2024 5:13 PM 50 0.56 0.36 0.57 0.13 30.23% 20 3,308 54.74%
TNA240719C00055000 4/26/2024 2:09 PM 55 0.32 0.29 0.31 0.10 45.45% 1 1,169 58.79%
TNA240719C00060000 4/25/2024 7:10 PM 60 0.14 0.10 0.37 0.00 0.00% 105 1,208 64.06%
TNA240719C00062000 4/26/2024 6:47 PM 62 0.16 0.12 0.35 0.06 60.00% 81 1,903 67.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TNA240719P00015000 4/25/2024 3:09 PM 15 0.20 0.12 0.45 0.00 0.00% 1 239 112.79%
TNA240719P00017000 4/24/2024 2:22 PM 17 0.17 0.00 0.43 0.00 0.00% 45 163 92.58%
TNA240719P00018000 4/25/2024 1:56 PM 18 0.28 0.11 0.31 0.00 0.00% 20 146 85.74%
TNA240719P00019000 4/22/2024 6:46 PM 19 0.35 0.13 0.75 0.00 0.00% 22 64 94.34%
TNA240719P00020000 4/25/2024 7:59 PM 20 0.33 0.25 0.66 0.00 0.00% 2 450 88.57%
TNA240719P00021000 4/19/2024 4:24 PM 21 0.69 0.31 0.35 0.00 0.00% 2 91 75.98%
TNA240719P00022000 4/26/2024 6:59 PM 22 0.40 0.38 0.41 -0.09 -18.37% 2 244 73.54%
TNA240719P00023000 4/24/2024 7:35 PM 23 0.57 0.46 0.49 0.00 0.00% 5 255 71.39%
TNA240719P00024000 4/25/2024 3:09 PM 24 0.83 0.56 0.59 0.00 0.00% 1 355 69.53%
TNA240719P00025000 4/26/2024 3:44 PM 25 0.73 0.67 0.71 -0.27 -27.00% 34 487 67.68%
TNA240719P00026000 4/25/2024 7:14 PM 26 1.05 0.81 0.86 0.00 0.00% 2 390 66.21%
TNA240719P00027000 4/23/2024 1:44 PM 27 1.04 0.98 1.04 -0.27 -20.61% 3 104 64.94%
TNA240719P00028000 4/25/2024 2:54 PM 28 1.71 1.18 1.24 0.00 0.00% 14 460 63.67%
TNA240719P00029000 4/23/2024 4:44 PM 29 1.58 1.41 1.47 0.00 0.00% 3 191 62.45%
TNA240719P00030000 4/26/2024 7:43 PM 30 1.72 1.67 1.73 -0.38 -18.10% 6 641 61.23%
TNA240719P00031000 4/24/2024 2:04 PM 31 2.12 1.94 2.04 0.00 0.00% 1 399 59.96%
TNA240719P00032000 4/26/2024 3:44 PM 32 2.49 2.30 2.39 0.04 1.63% 10 441 59.25%
TNA240719P00033000 4/26/2024 3:27 PM 33 2.91 2.61 2.79 -0.32 -9.91% 10 364 57.91%
TNA240719P00034000 4/26/2024 2:10 PM 34 3.20 3.10 4.20 -0.45 -12.33% 10 257 65.21%
TNA240719P00035000 4/26/2024 6:26 PM 35 3.65 3.60 3.70 -0.85 -18.89% 12 798 57.18%
TNA240719P00036000 4/25/2024 1:54 PM 36 5.50 4.10 4.20 0.00 0.00% 1 151 56.27%
TNA240719P00037000 4/25/2024 3:23 PM 37 5.75 4.65 5.75 0.00 0.00% 1 354 62.94%
TNA240719P00038000 4/25/2024 6:17 PM 38 5.27 5.25 5.60 -0.73 -12.17% 1 221 56.79%
TNA240719P00039000 4/26/2024 6:41 PM 39 5.90 5.90 8.00 -1.15 -16.31% 12 245 69.65%
TNA240719P00040000 4/25/2024 6:08 PM 40 7.40 6.55 6.70 0.00 0.00% 5 445 53.93%
TNA240719P00041000 4/26/2024 4:31 PM 41 7.35 7.25 8.40 -0.28 -3.67% 2 93 61.28%
TNA240719P00042000 4/11/2024 6:42 PM 42 6.80 8.00 9.15 0.00 0.00% 2 47 61.16%
TNA240719P00043000 4/15/2024 1:33 PM 43 9.19 8.75 9.90 0.00 0.00% 75 150 60.60%
TNA240719P00044000 4/9/2024 3:33 PM 44 7.38 8.40 10.90 0.00 0.00% 1 36 51.51%
TNA240719P00045000 4/18/2024 1:37 PM 45 13.00 10.35 11.05 0.00 0.00% 3 45 55.57%
TNA240719P00046000 4/2/2024 4:08 PM 46 9.20 11.20 11.95 0.00 0.00% 3 24 55.86%
TNA240719P00047000 3/28/2024 1:56 PM 47 7.45 11.15 13.20 0.00 0.00% 1 29 71.14%
TNA240719P00048000 4/15/2024 2:08 PM 48 13.00 12.90 14.15 0.00 0.00% 1 9 60.16%
TNA240719P00049000 4/2/2024 2:28 PM 49 11.33 13.40 15.90 0.00 0.00% 1 8 65.48%
TNA240719P00050000 4/19/2024 1:51 PM 50 16.35 13.80 16.00 0.00 0.00% 5 129 75.44%
TNA240719P00055000 4/15/2024 7:11 PM 55 22.00 18.00 22.00 0.00 0.00% 10 17 60.06%

Related Tickers