U.S. Markets open in 6 hrs 35 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.49+1.50 (+3.06%)
At close: 4:00PM EDT
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170825C000300002017-08-23 2:31AM EDT30.0020.650.000.000.00-300.00%
TNA170825C000430002017-08-18 11:58PM EDT43.007.556.056.500.00-110.00%
TNA170825C000440002017-08-18 11:58PM EDT44.005.505.105.600.00-1200.00%
TNA170825C000450002017-08-23 2:31AM EDT45.004.045.155.750.00-22106.25%
TNA170825C000460002017-08-21 11:52AM EDT46.003.154.104.800.00-16196.48%
TNA170825C000470002017-08-22 3:59PM EDT47.003.500.000.000.00-2800.00%
TNA170825C000475002017-08-22 11:23AM EDT47.502.650.000.000.00-200.00%
TNA170825C000480002017-08-22 1:39PM EDT48.002.490.000.000.00-3100.00%
TNA170825C000485002017-08-22 3:55PM EDT48.502.210.000.000.00-2300.00%
TNA170825C000490002017-08-22 3:46PM EDT49.001.800.000.000.00-19000.00%
TNA170825C000495002017-08-22 3:45PM EDT49.501.360.000.000.00-21100.00%
TNA170825C000500002017-08-22 3:51PM EDT50.001.080.000.000.00-68500.00%
TNA170825C000505002017-08-22 3:59PM EDT50.500.700.000.000.00-22400.20%
TNA170825C000510002017-08-22 3:35PM EDT51.000.550.000.000.00-33203.13%
TNA170825C000515002017-08-22 3:47PM EDT51.500.350.000.000.00-18606.25%
TNA170825C000520002017-08-22 3:26PM EDT52.000.220.000.000.00-59012.50%
TNA170825C000525002017-08-22 2:40PM EDT52.500.090.000.000.00-36012.50%
TNA170825C000530002017-08-22 11:56AM EDT53.000.060.000.000.00-53012.50%
TNA170825C000535002017-08-21 3:28PM EDT53.500.030.010.060.00-27342.77%
TNA170825C000540002017-08-22 11:55AM EDT54.000.030.000.000.00-60025.00%
TNA170825C000545002017-08-18 3:32PM EDT54.500.040.000.03-0.06-60.00%33746.09%
TNA170825C000550002017-08-18 11:35AM EDT55.000.050.000.040.00-511353.52%
TNA170825C000555002017-08-18 12:05PM EDT55.500.060.000.03-0.09-60.00%46055.47%
TNA170825C000560002017-08-22 10:53AM EDT56.000.020.000.000.00-10025.00%
TNA170825C000565002017-08-16 9:56AM EDT56.500.080.000.220.00-12381.64%
TNA170825C000570002017-08-22 10:41AM EDT57.000.030.000.000.00-1025.00%
TNA170825C000575002017-08-18 10:11AM EDT57.500.050.000.03+0.01+25.00%11764.84%
TNA170825C000580002017-08-17 12:53PM EDT58.000.020.000.280.00-61153100.78%
TNA170825C000585002017-08-14 11:24AM EDT58.500.100.000.280.00-113105.66%
TNA170825C000590002017-08-16 11:23AM EDT59.000.030.000.250.00-1081107.81%
TNA170825C000595002017-08-11 2:32PM EDT59.500.040.000.10-0.22-84.62%22194.53%
TNA170825C000600002017-08-18 12:37PM EDT60.000.010.000.01-0.07-87.50%721571.88%
TNA170825C000605002017-08-11 5:08PM EDT60.500.210.000.270.00-176175122.66%
TNA170825C000610002017-08-08 10:58AM EDT61.000.250.000.230.00-100119123.05%
TNA170825C000615002017-08-22 10:33AM EDT61.500.010.000.000.00-4050.00%
TNA170825C000620002017-08-14 10:36AM EDT62.000.030.000.220.00-189130.47%
TNA170825C000625002017-08-22 2:17PM EDT62.500.020.000.000.00-3050.00%
TNA170825C000630002017-08-04 3:32PM EDT63.000.170.050.29-0.28-62.22%12150.78%
TNA170825C000650002017-08-17 3:18PM EDT65.000.010.000.020.00-28109.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170825P000300002017-08-14 11:02AM EDT30.000.140.000.310.00-117317.19%
TNA170825P000350002017-08-03 4:03PM EDT35.000.060.020.180.00-361320217.19%
TNA170825P000380002017-07-28 11:58PM EDT38.000.190.070.320.00-100199.22%
TNA170825P000390002017-08-11 2:01PM EDT39.000.160.150.25+0.05+45.45%94177185.16%
TNA170825P000400002017-08-22 10:18AM EDT40.000.030.000.000.00-1050.00%
TNA170825P000410002017-08-02 2:18PM EDT41.000.180.090.280.00-1122153.13%
TNA170825P000420002017-08-11 5:08PM EDT42.000.290.260.360.00-60158.20%
TNA170825P000430002017-08-18 3:39PM EDT43.000.170.120.19+0.09+112.50%10160119.53%
TNA170825P000440002017-08-22 11:33AM EDT44.000.040.000.000.00-10050.00%
TNA170825P000450002017-08-22 10:36AM EDT45.000.080.000.000.00-44025.00%
TNA170825P000455002017-08-23 2:31AM EDT45.500.300.010.220.00-6679.49%
TNA170825P000460002017-08-22 12:54PM EDT46.000.070.000.000.00-44025.00%
TNA170825P000465002017-08-22 12:37PM EDT46.500.070.000.000.00-3025.00%
TNA170825P000470002017-08-22 2:33PM EDT47.000.060.000.000.00-61025.00%
TNA170825P000475002017-08-22 2:11PM EDT47.500.100.000.000.00-20012.50%
TNA170825P000480002017-08-22 3:02PM EDT48.000.130.000.000.00-45012.50%
TNA170825P000485002017-08-22 3:48PM EDT48.500.140.000.000.00-89012.50%
TNA170825P000495002017-08-22 3:53PM EDT49.500.350.000.000.00-6806.25%
TNA170825P000500002017-08-22 3:48PM EDT50.000.470.000.000.00-22303.13%
TNA170825P000505002017-08-22 3:51PM EDT50.500.670.000.000.00-11900.00%
TNA170825P000510002017-08-22 2:40PM EDT51.000.960.000.000.00-3700.00%
TNA170825P000515002017-08-22 3:34PM EDT51.501.280.000.000.00-1200.00%
TNA170825P000520002017-08-22 11:40AM EDT52.001.950.000.000.00-600.00%
TNA170825P000525002017-08-22 11:01AM EDT52.502.450.000.000.00-300.00%
TNA170825P000530002017-08-21 1:33PM EDT53.004.072.342.900.00-2322867.87%
TNA170825P000535002017-08-15 10:27AM EDT53.501.734.204.650.00-16141.21%
TNA170825P000540002017-08-22 9:30AM EDT54.004.640.000.000.00-100.00%
TNA170825P000545002017-08-21 1:30PM EDT54.505.603.754.800.00-2010078.13%
TNA170825P000550002017-08-22 3:10PM EDT55.004.630.000.000.00-2600.00%
TNA170825P000555002017-08-21 11:12AM EDT55.506.874.755.300.00-22692.77%
TNA170825P000560002017-08-17 3:21PM EDT56.006.256.557.100.00-112175.78%
TNA170825P000565002017-08-02 2:43PM EDT56.502.522.763.450.00-550.00%
TNA170825P000570002017-08-22 1:41PM EDT57.006.780.000.000.00-200.00%
TNA170825P000575002017-08-18 12:05PM EDT57.508.568.058.65+6.18+259.66%22199.12%
TNA170825P000580002017-08-21 10:25AM EDT58.009.907.207.950.00-1886.33%
TNA170825P000590002017-08-17 2:59PM EDT59.008.299.5010.100.00-1032215.92%
TNA170825P000595002017-08-15 9:30AM EDT59.506.4010.0510.600.00-20224.02%
TNA170825P000600002017-08-15 10:10AM EDT60.007.5210.6011.100.00-526232.23%
TNA170825P000610002017-07-21 11:54PM EDT61.003.753.904.450.00-110.00%