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 |
---|---|---|---|---|---|---|---|---|---|---|
TNA260116C00015000 | 4/26/2024 7:56 PM | 15 | 22.00 | 19.50 | 24.50 | 0.50 | 2.33% | 15 | 478 | 66.99% |
TNA260116C00020000 | 4/26/2024 2:47 PM | 20 | 19.00 | 16.50 | 20.80 | 0.60 | 3.26% | 2 | 229 | 65.58% |
TNA260116C00022000 | 4/24/2024 2:02 PM | 22 | 17.75 | 15.00 | 19.25 | 0.00 | 0.00% | 1 | 244 | 62.18% |
TNA260116C00023000 | 4/23/2024 5:02 PM | 23 | 17.25 | 14.50 | 19.50 | 0.00 | 0.00% | 115 | 87 | 65.80% |
TNA260116C00024000 | 4/23/2024 5:05 PM | 24 | 16.90 | 15.85 | 19.00 | 0.00 | 0.00% | 1 | 6 | 73.29% |
TNA260116C00025000 | 4/25/2024 2:06 PM | 25 | 14.49 | 15.00 | 17.20 | 0.00 | 0.00% | 1 | 260 | 66.66% |
TNA260116C00026000 | 4/19/2024 2:24 PM | 26 | 13.81 | 13.00 | 16.85 | 0.00 | 0.00% | 3 | 26 | 61.50% |
TNA260116C00027000 | 4/25/2024 3:01 PM | 27 | 13.85 | 12.50 | 15.95 | 0.00 | 0.00% | 3 | 98 | 59.95% |
TNA260116C00028000 | 4/25/2024 3:01 PM | 28 | 13.36 | 12.00 | 15.55 | 0.00 | 0.00% | 3 | 137 | 60.08% |
TNA260116C00029000 | 4/25/2024 7:25 PM | 29 | 13.30 | 11.50 | 16.40 | 0.00 | 0.00% | 643 | 718 | 64.27% |
TNA260116C00030000 | 4/25/2024 7:25 PM | 30 | 12.81 | 12.60 | 15.95 | 0.00 | 0.00% | 643 | 906 | 69.15% |
TNA260116C00031000 | 4/23/2024 1:53 PM | 31 | 12.52 | 10.50 | 14.60 | 0.00 | 0.00% | 2 | 98 | 60.58% |
TNA260116C00032000 | 4/25/2024 4:14 PM | 32 | 11.40 | 10.65 | 13.05 | 0.00 | 0.00% | 2 | 2,183 | 58.73% |
TNA260116C00033000 | 4/26/2024 2:15 PM | 33 | 12.28 | 10.95 | 12.55 | 1.08 | 9.64% | 1 | 175 | 60.50% |
TNA260116C00034000 | 4/26/2024 5:57 PM | 34 | 11.90 | 10.50 | 12.10 | 1.10 | 10.19% | 3 | 259 | 60.02% |
TNA260116C00035000 | 4/24/2024 7:58 PM | 35 | 11.15 | 10.15 | 11.70 | 0.00 | 0.00% | 296 | 1,067 | 59.92% |
TNA260116C00036000 | 4/26/2024 6:58 PM | 36 | 11.09 | 10.65 | 11.35 | 0.64 | 6.12% | 5 | 914 | 62.35% |
TNA260116C00037000 | 4/26/2024 5:21 PM | 37 | 10.70 | 10.35 | 11.00 | 0.36 | 3.48% | 2 | 1,045 | 62.37% |
TNA260116C00038000 | 4/26/2024 7:39 PM | 38 | 10.24 | 10.05 | 10.40 | 0.29 | 2.91% | 273 | 1,878 | 61.60% |
TNA260116C00039000 | 4/26/2024 7:39 PM | 39 | 9.87 | 9.70 | 10.05 | 1.02 | 11.53% | 270 | 383 | 61.35% |
TNA260116C00040000 | 4/25/2024 2:17 PM | 40 | 8.55 | 9.25 | 9.80 | 0.00 | 0.00% | 17 | 3,290 | 61.04% |
TNA260116C00041000 | 4/23/2024 7:41 PM | 41 | 9.22 | 9.00 | 9.40 | 0.00 | 0.00% | 860 | 1,470 | 60.80% |
TNA260116C00042000 | 4/23/2024 1:45 PM | 42 | 8.50 | 8.65 | 9.05 | 0.00 | 0.00% | 1 | 726 | 60.39% |
TNA260116C00043000 | 4/19/2024 4:47 PM | 43 | 7.40 | 7.35 | 9.50 | 0.00 | 0.00% | 12 | 800 | 59.52% |
TNA260116C00044000 | 4/19/2024 4:47 PM | 44 | 7.16 | 8.10 | 8.45 | 0.00 | 0.00% | 2 | 877 | 60.10% |
TNA260116C00045000 | 4/26/2024 1:49 PM | 45 | 7.75 | 7.80 | 8.20 | 0.60 | 8.39% | 20 | 1,481 | 59.94% |
TNA260116C00046000 | 4/17/2024 6:55 PM | 46 | 7.00 | 7.50 | 7.95 | 0.00 | 0.00% | 55 | 1,544 | 59.73% |
TNA260116C00047000 | 4/25/2024 1:40 PM | 47 | 6.57 | 7.25 | 7.65 | 0.00 | 0.00% | 5 | 1,533 | 59.49% |
TNA260116C00048000 | 4/17/2024 4:51 PM | 48 | 6.45 | 7.00 | 7.50 | 0.00 | 0.00% | 204 | 1,710 | 59.60% |
TNA260116C00049000 | 4/17/2024 4:51 PM | 49 | 6.22 | 6.60 | 7.20 | 0.00 | 0.00% | 204 | 1,815 | 58.85% |
TNA260116C00050000 | 4/26/2024 7:51 PM | 50 | 6.75 | 6.55 | 6.95 | 0.55 | 8.87% | 6 | 3,549 | 59.16% |
TNA260116C00051000 | 4/19/2024 2:29 PM | 51 | 5.55 | 6.30 | 6.75 | 0.00 | 0.00% | 23 | 1,514 | 59.01% |
TNA260116C00052000 | 4/12/2024 7:26 PM | 52 | 6.70 | 6.10 | 6.55 | 0.00 | 0.00% | 8 | 1,227 | 58.96% |
TNA260116C00053000 | 4/19/2024 6:37 PM | 53 | 5.06 | 5.90 | 6.35 | 0.00 | 0.00% | 2 | 1,245 | 58.87% |
TNA260116C00054000 | 4/26/2024 7:51 PM | 54 | 5.93 | 5.70 | 6.15 | 0.28 | 4.96% | 3 | 995 | 58.75% |
TNA260116C00055000 | 4/24/2024 3:22 PM | 55 | 5.40 | 5.50 | 5.95 | 0.00 | 0.00% | 1 | 927 | 58.59% |
TNA260116C00056000 | 4/26/2024 4:13 PM | 56 | 5.55 | 5.30 | 5.80 | 0.35 | 6.73% | 6 | 417 | 58.55% |
TNA260116C00057000 | 4/23/2024 7:44 PM | 57 | 5.20 | 5.15 | 6.55 | 0.00 | 0.00% | 1 | 197 | 61.09% |
TNA260116C00058000 | 4/26/2024 3:11 PM | 58 | 5.10 | 4.95 | 5.45 | 0.30 | 6.25% | 1 | 133 | 58.35% |
TNA260116C00059000 | 4/23/2024 5:32 PM | 59 | 5.15 | 4.80 | 5.30 | 0.00 | 0.00% | 2 | 65 | 58.34% |
TNA260116C00060000 | 4/26/2024 7:09 PM | 60 | 4.90 | 4.70 | 6.10 | 0.30 | 6.52% | 11 | 1,740 | 61.12% |
TNA260116C00065000 | 4/26/2024 7:36 PM | 65 | 4.25 | 4.15 | 5.00 | 0.65 | 18.06% | 21 | 497 | 60.20% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA260116P00015000 | 4/25/2024 1:55 PM | 15 | 2.00 | 1.67 | 2.13 | 0.00 | 0.00% | 1 | 103 | 70.36% |
TNA260116P00020000 | 4/17/2024 2:01 PM | 20 | 3.60 | 2.98 | 3.45 | 0.00 | 0.00% | 1 | 155 | 64.59% |
TNA260116P00022000 | 4/22/2024 1:59 PM | 22 | 4.15 | 3.60 | 4.55 | 0.00 | 0.00% | 1 | 20 | 64.69% |
TNA260116P00023000 | 4/3/2024 7:27 PM | 23 | 4.00 | 3.95 | 5.10 | 0.00 | 0.00% | 1 | 36 | 64.62% |
TNA260116P00024000 | 4/12/2024 7:17 PM | 24 | 4.70 | 4.30 | 5.70 | 0.00 | 0.00% | 5 | 18 | 64.60% |
TNA260116P00025000 | 4/22/2024 2:06 PM | 25 | 5.44 | 4.75 | 5.10 | 0.00 | 0.00% | 10 | 293 | 60.23% |
TNA260116P00026000 | 4/10/2024 1:51 PM | 26 | 5.10 | 5.10 | 5.65 | 0.00 | 0.00% | 1 | 13 | 59.92% |
TNA260116P00027000 | 4/2/2024 7:56 PM | 27 | 5.40 | 5.50 | 6.30 | 0.00 | 0.00% | 1 | 64 | 60.02% |
TNA260116P00028000 | 4/26/2024 3:12 PM | 28 | 6.15 | 5.95 | 6.30 | 0.05 | 0.82% | 1 | 86 | 57.93% |
TNA260116P00029000 | 4/18/2024 4:21 PM | 29 | 7.06 | 6.40 | 6.95 | 0.00 | 0.00% | 1 | 76 | 58.01% |
TNA260116P00030000 | 4/25/2024 3:16 PM | 30 | 7.51 | 6.85 | 7.60 | 0.00 | 0.00% | 1 | 348 | 57.96% |
TNA260116P00031000 | 4/19/2024 5:20 PM | 31 | 8.42 | 7.30 | 8.20 | 0.00 | 0.00% | 5 | 14 | 57.65% |
TNA260116P00032000 | 4/10/2024 6:05 PM | 32 | 7.73 | 7.80 | 8.85 | 0.00 | 0.00% | 32 | 87 | 57.57% |
TNA260116P00033000 | 4/25/2024 3:51 PM | 33 | 9.05 | 8.30 | 9.25 | 0.00 | 0.00% | 1 | 75 | 56.63% |
TNA260116P00034000 | 4/24/2024 4:40 PM | 34 | 9.45 | 8.65 | 9.10 | 0.00 | 0.00% | 4 | 11 | 53.58% |
TNA260116P00035000 | 4/23/2024 5:54 PM | 35 | 9.40 | 9.25 | 9.55 | 0.02 | 0.21% | 1 | 222 | 53.00% |
TNA260116P00036000 | 4/26/2024 5:09 PM | 36 | 9.97 | 9.80 | 10.20 | 1.57 | 18.69% | 1 | 36 | 52.78% |
TNA260116P00037000 | 4/25/2024 2:04 PM | 37 | 11.41 | 10.35 | 10.90 | 0.00 | 0.00% | 2 | 12 | 52.62% |
TNA260116P00038000 | 4/23/2024 6:23 PM | 38 | 11.05 | 10.90 | 11.35 | 0.00 | 0.00% | 2 | 36 | 51.70% |
TNA260116P00039000 | 4/9/2024 2:35 PM | 39 | 10.86 | 11.50 | 11.95 | 0.00 | 0.00% | 1 | 7 | 51.27% |
TNA260116P00040000 | 4/25/2024 4:14 PM | 40 | 13.02 | 12.10 | 12.65 | 0.00 | 0.00% | 1 | 522 | 51.04% |
TNA260116P00041000 | 3/4/2024 4:44 PM | 41 | 11.65 | 11.65 | 12.15 | 0.00 | 0.00% | 1 | 3 | 46.00% |
TNA260116P00042000 | 4/5/2024 4:22 PM | 42 | 12.55 | 13.30 | 13.75 | 0.00 | 0.00% | 1 | 19 | 50.78% |
TNA260116P00043000 | 2/16/2024 2:30 PM | 43 | 13.66 | 13.05 | 13.80 | 0.00 | 0.00% | 2 | 2 | 47.11% |
TNA260116P00044000 | 2/16/2024 2:30 PM | 44 | 14.30 | 13.65 | 14.40 | 0.00 | 0.00% | 2 | 2 | 46.35% |
TNA260116P00045000 | 4/17/2024 2:00 PM | 45 | 16.11 | 15.15 | 16.75 | 0.00 | 0.00% | 1 | 73 | 50.67% |
TNA260116P00046000 | 4/12/2024 7:40 PM | 46 | 16.89 | 15.90 | 17.45 | 0.00 | 0.00% | 16 | 19 | 50.47% |
TNA260116P00047000 | 2/15/2024 6:50 PM | 47 | 15.45 | 14.90 | 16.35 | 0.00 | 0.00% | 5 | 3 | 44.47% |
TNA260116P00048000 | 2/15/2024 6:49 PM | 48 | 16.15 | 16.10 | 17.00 | 0.00 | 0.00% | 4 | 2 | 43.71% |
TNA260116P00050000 | 4/22/2024 2:40 PM | 50 | 20.51 | 18.90 | 20.00 | 0.00 | 0.00% | 1 | 210 | 51.47% |
TNA260116P00051000 | 2/15/2024 5:52 PM | 51 | 18.57 | 18.35 | 19.05 | 0.00 | 0.00% | 6 | 3 | 41.53% |
TNA260116P00052000 | 2/15/2024 5:52 PM | 52 | 19.05 | 19.15 | 19.75 | 0.00 | 0.00% | 13 | 18 | 40.74% |
TNA260116P00054000 | 3/8/2024 2:53 PM | 54 | 18.63 | 20.50 | 22.00 | 0.00 | 0.00% | 17 | 17 | 44.12% |
TNA260116P00055000 | 3/27/2024 4:42 PM | 55 | 19.88 | 22.70 | 23.35 | 0.00 | 0.00% | 17 | 25 | 47.10% |
TNA260116P00056000 | 3/27/2024 4:42 PM | 56 | 20.53 | 23.50 | 24.20 | 0.00 | 0.00% | 17 | 17 | 47.08% |
TNA260116P00057000 | 2/15/2024 6:33 PM | 57 | 22.55 | 22.20 | 23.50 | 0.00 | 0.00% | 4 | 2 | 37.02% |
TNA260116P00058000 | 4/11/2024 3:27 PM | 58 | 24.65 | 23.00 | 27.25 | 0.00 | 0.00% | - | 0 | 54.90% |
TNA260116P00060000 | 4/15/2024 7:51 PM | 60 | 27.90 | 24.50 | 29.50 | 0.00 | 0.00% | 2 | 12 | 57.97% |
TNA260116P00065000 | 4/15/2024 3:19 PM | 65 | 32.00 | 28.50 | 33.10 | 0.00 | 0.00% | 10 | 98 | 53.43% |
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%