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
TNA250117C00015000 4/26/2024 1:55 PM 15 20.80 18.70 23.50 1.60 8.33% 1 444 80.37%
TNA250117C00016000 3/20/2024 6:20 PM 16 23.25 15.50 19.85 0.00 0.00% 3 38 67.58%
TNA250117C00017000 4/12/2024 7:14 PM 17 19.35 17.00 21.90 0.00 0.00% 4 8 78.81%
TNA250117C00018000 4/1/2024 2:07 PM 18 25.10 16.05 20.95 0.00 0.00% 4 30 74.88%
TNA250117C00019000 4/17/2024 7:23 PM 19 15.50 15.50 20.00 0.00 0.00% 2 13 75.00%
TNA250117C00020000 4/24/2024 3:07 PM 20 17.10 15.25 19.10 0.00 0.00% 1 613 77.59%
TNA250117C00021000 2/8/2024 2:40 PM 21 15.70 19.70 24.00 0.00 0.00% 1 13 154.25%
TNA250117C00022000 4/25/2024 2:32 PM 22 15.50 13.25 16.15 0.00 0.00% 1 184 60.45%
TNA250117C00023000 4/10/2024 3:54 PM 23 17.25 12.30 16.70 0.00 0.00% 1 38 68.16%
TNA250117C00024000 4/22/2024 2:50 PM 24 12.75 12.00 14.55 0.00 0.00% 5 59 60.55%
TNA250117C00025000 4/19/2024 7:38 PM 25 11.15 11.00 15.40 0.00 0.00% 24 760 68.04%
TNA250117C00026000 4/19/2024 2:49 PM 26 11.00 10.60 15.00 0.00 0.00% 1 37 70.45%
TNA250117C00027000 4/10/2024 5:34 PM 27 13.20 9.75 13.95 0.00 0.00% 1 84 66.26%
TNA250117C00028000 4/22/2024 2:33 PM 28 10.05 9.10 13.70 0.00 0.00% 1 168 67.46%
TNA250117C00029000 4/19/2024 7:29 PM 29 8.97 8.95 12.55 0.00 0.00% 2 59 66.28%
TNA250117C00030000 4/25/2024 6:19 PM 30 9.45 8.30 11.40 0.00 0.00% 34 1,655 62.50%
TNA250117C00031000 4/26/2024 3:10 PM 31 9.73 7.80 11.45 1.83 23.16% 10 190 65.14%
TNA250117C00032000 4/26/2024 2:00 PM 32 9.12 8.90 9.25 -0.16 -1.72% 2 566 64.43%
TNA250117C00033000 4/26/2024 4:07 PM 33 8.40 8.40 8.75 0.65 8.39% 19 111 63.99%
TNA250117C00034000 4/26/2024 2:00 PM 34 8.15 8.00 8.25 1.00 13.99% 2 303 63.81%
TNA250117C00035000 4/26/2024 6:58 PM 35 7.76 7.50 7.75 1.22 18.65% 21 3,363 63.03%
TNA250117C00036000 4/25/2024 7:54 PM 36 6.50 7.05 7.30 0.00 0.00% 77 717 62.52%
TNA250117C00037000 4/26/2024 6:23 PM 37 6.83 6.65 6.90 0.08 1.19% 57 972 62.28%
TNA250117C00038000 4/26/2024 2:15 PM 38 6.41 6.25 6.50 0.52 8.83% 1 1,833 61.89%
TNA250117C00039000 4/22/2024 6:11 PM 39 5.50 5.80 6.10 0.00 0.00% 2 1,078 61.13%
TNA250117C00040000 4/26/2024 7:01 PM 40 5.60 5.50 5.70 0.63 12.68% 28 14,026 60.86%
TNA250117C00041000 4/26/2024 3:35 PM 41 5.01 5.20 5.65 0.51 11.33% 4 1,951 61.90%
TNA250117C00042000 4/25/2024 3:11 PM 42 4.20 4.80 5.05 0.00 0.00% 7 1,331 60.11%
TNA250117C00043000 4/26/2024 3:30 PM 43 4.50 4.55 4.75 0.40 9.76% 12 706 60.06%
TNA250117C00044000 4/23/2024 5:52 PM 44 4.65 4.30 4.45 0.00 0.00% 2 779 59.89%
TNA250117C00045000 4/26/2024 2:25 PM 45 4.00 4.00 4.20 0.57 16.62% 1 2,306 59.58%
TNA250117C00046000 4/26/2024 2:24 PM 46 3.75 3.70 3.95 0.00 0.00% 2 927 59.16%
TNA250117C00047000 4/26/2024 4:44 PM 47 3.65 3.55 3.70 0.65 21.67% 1 820 59.28%
TNA250117C00048000 4/23/2024 4:30 PM 48 3.52 3.30 3.50 0.00 0.00% 38 466 59.06%
TNA250117C00049000 4/24/2024 3:03 PM 49 3.10 3.10 3.30 0.00 0.00% 1 166 58.96%
TNA250117C00050000 4/26/2024 5:45 PM 50 3.05 2.94 3.10 0.50 19.61% 13 4,313 58.96%
TNA250117C00051000 4/26/2024 3:34 PM 51 2.69 2.75 2.90 0.44 19.56% 1 194 58.70%
TNA250117C00052000 4/26/2024 4:44 PM 52 2.63 2.59 2.73 0.03 1.15% 4 230 58.64%
TNA250117C00053000 4/26/2024 4:44 PM 53 2.46 2.46 2.58 0.02 0.82% 2 59 58.72%
TNA250117C00054000 4/26/2024 4:45 PM 54 2.33 2.31 2.43 0.03 1.30% 3 308 58.63%
TNA250117C00055000 4/26/2024 4:45 PM 55 2.20 2.14 2.74 0.22 11.11% 17 2,018 60.67%
TNA250117C00056000 4/5/2024 3:12 PM 56 3.70 2.02 2.36 0.00 0.00% 1 12 59.42%
TNA250117C00057000 4/25/2024 3:58 PM 57 1.70 1.89 2.23 0.00 0.00% 35 224 59.30%
TNA250117C00058000 4/22/2024 1:58 PM 58 1.53 1.79 1.93 0.00 0.00% 1 46 58.35%
TNA250117C00059000 4/19/2024 6:43 PM 59 1.30 1.68 1.82 0.00 0.00% 3 13 58.28%
TNA250117C00060000 4/25/2024 7:50 PM 60 1.65 1.59 1.72 0.22 15.38% 1 2,907 58.30%
TNA250117C00065000 4/26/2024 5:01 PM 65 1.26 1.20 1.32 0.26 26.00% 8 1,415 58.50%
TNA250117C00070000 4/26/2024 3:54 PM 70 0.93 0.91 1.05 0.09 10.71% 12 2,457 58.91%
TNA250117C00075000 4/26/2024 4:17 PM 75 0.78 0.70 0.80 0.10 14.71% 8 6,129 58.96%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TNA250117P00015000 4/25/2024 2:58 PM 15 0.72 0.60 0.73 0.00 0.00% 1 791 77.20%
TNA250117P00016000 4/25/2024 1:30 PM 16 0.86 0.71 0.84 0.00 0.00% 1 213 75.29%
TNA250117P00017000 4/22/2024 7:58 PM 17 1.05 0.85 0.97 0.00 0.00% 1 116 73.88%
TNA250117P00018000 4/25/2024 5:54 PM 18 1.10 0.98 1.10 0.00 0.00% 4 199 72.07%
TNA250117P00019000 4/24/2024 4:11 PM 19 1.30 1.10 1.26 0.00 0.00% 10 1,980 70.31%
TNA250117P00020000 4/25/2024 2:36 PM 20 1.61 1.34 1.43 0.00 0.00% 3 487 69.58%
TNA250117P00021000 4/22/2024 3:07 PM 21 2.02 1.52 1.62 0.00 0.00% 10 493 68.21%
TNA250117P00022000 4/24/2024 1:52 PM 22 1.82 1.74 1.83 0.00 0.00% 25 1,275 67.09%
TNA250117P00023000 4/25/2024 5:15 PM 23 2.29 1.91 2.06 0.00 0.00% 3 147 65.55%
TNA250117P00024000 4/10/2024 1:59 PM 24 2.22 2.16 2.36 0.00 0.00% 11 73 64.87%
TNA250117P00025000 4/26/2024 7:48 PM 25 2.50 2.50 2.66 -0.25 -9.09% 25 1,034 64.48%
TNA250117P00026000 4/22/2024 2:35 PM 26 3.48 2.75 2.95 0.00 0.00% 4 228 63.23%
TNA250117P00027000 4/18/2024 4:09 PM 27 3.75 3.05 3.25 0.00 0.00% 10 243 62.16%
TNA250117P00028000 4/18/2024 5:18 PM 28 4.35 3.35 3.60 0.00 0.00% 13 647 61.17%
TNA250117P00029000 4/23/2024 2:35 PM 29 3.89 3.75 4.00 0.00 0.00% 5 116 60.77%
TNA250117P00030000 4/25/2024 6:30 PM 30 4.75 4.10 4.35 0.00 0.00% 5 888 59.64%
TNA250117P00031000 4/24/2024 6:33 PM 31 4.95 4.50 4.80 0.00 0.00% 10 126 59.06%
TNA250117P00032000 4/24/2024 6:32 PM 32 5.30 4.95 5.20 0.00 0.00% 10 114 58.28%
TNA250117P00033000 4/25/2024 2:04 PM 33 6.50 5.40 5.70 0.00 0.00% 50 146 57.76%
TNA250117P00034000 4/18/2024 4:47 PM 34 7.00 5.85 6.15 0.00 0.00% 1 163 56.85%
TNA250117P00035000 4/25/2024 7:54 PM 35 7.00 6.35 6.65 0.00 0.00% 2 406 56.19%
TNA250117P00036000 4/25/2024 6:18 PM 36 7.50 6.90 7.25 0.00 0.00% 2 226 55.98%
TNA250117P00037000 4/26/2024 6:52 PM 37 7.50 7.45 7.75 -1.36 -15.35% 1 177 55.19%
TNA250117P00038000 4/22/2024 2:40 PM 38 9.36 8.00 8.35 0.00 0.00% 1 58 54.64%
TNA250117P00039000 3/25/2024 7:14 PM 39 7.24 8.85 9.55 0.00 0.00% 1 25 57.65%
TNA250117P00040000 4/25/2024 5:36 PM 40 10.10 9.25 9.55 0.00 0.00% 1 632 53.65%
TNA250117P00041000 4/24/2024 6:09 PM 41 10.21 9.85 10.20 0.00 0.00% 25 231 53.03%
TNA250117P00042000 4/4/2024 3:37 PM 42 8.49 10.55 10.85 0.00 0.00% 2 42 52.64%
TNA250117P00043000 4/15/2024 2:18 PM 43 11.37 11.20 11.55 0.00 0.00% 1 47 52.11%
TNA250117P00044000 3/27/2024 3:30 PM 44 9.60 12.20 12.40 0.00 0.00% 3 14 53.58%
TNA250117P00045000 4/15/2024 6:33 PM 45 13.78 12.65 12.95 0.00 0.00% 3 117 51.23%
TNA250117P00046000 4/12/2024 3:15 PM 46 13.35 13.15 13.70 0.00 0.00% 1 31 52.25%
TNA250117P00047000 3/19/2024 2:49 PM 47 12.78 15.50 18.35 0.00 0.00% 1 5 73.22%
TNA250117P00048000 2/14/2024 6:57 PM 48 14.82 12.90 13.85 0.00 0.00% 1 1 37.53%
TNA250117P00049000 2/21/2024 5:35 PM 49 16.47 12.85 14.25 0.00 0.00% 1 3 31.20%
TNA250117P00050000 4/15/2024 5:10 PM 50 17.20 14.20 18.90 0.00 0.00% 1 136 69.73%
TNA250117P00051000 1/10/2023 4:36 PM 51 21.62 16.65 18.10 0.00 0.00% - 7 54.99%
TNA250117P00052000 4/19/2024 1:30 PM 52 20.93 15.70 20.00 0.00 0.00% 27 31 64.89%
TNA250117P00053000 2/12/2024 7:18 PM 53 16.85 15.75 17.20 0.00 0.00% - 2 0.00%
TNA250117P00054000 4/19/2024 1:30 PM 54 22.48 17.50 21.75 0.00 0.00% 27 29 65.48%
TNA250117P00055000 2/12/2024 5:37 PM 55 18.51 17.15 17.90 0.00 0.00% 2 10 0.00%
TNA250117P00059000 4/11/2024 3:09 PM 59 23.45 22.00 26.75 0.00 0.00% - 0 71.97%
TNA250117P00060000 3/12/2024 2:50 PM 60 22.18 23.35 26.00 0.00 0.00% 10 462 54.44%
TNA250117P00065000 8/31/2023 5:04 PM 65 30.14 34.15 38.50 0.00 0.00% 4 0 110.58%
TNA250117P00070000 3/1/2024 3:49 PM 70 30.54 27.60 29.25 0.00 0.00% 1 6 0.00%
TNA250117P00075000 3/28/2024 2:59 PM 75 32.00 37.25 42.00 0.00 0.00% 1 0 80.25%

Related Tickers