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
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%

Puts

In The Money

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