U.S. Markets open in 8 hrs 1 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.02-0.05 (-0.10%)
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
TNA170825C000430002017-08-18 11:58PM EDT43.007.556.056.500.00-1190.82%
TNA170825C000440002017-08-18 11:58PM EDT44.005.505.105.600.00-12085.35%
TNA170825C000460002017-08-18 11:58PM EDT46.003.603.253.800.00-60071.09%
TNA170825C000470002017-08-18 11:58PM EDT47.002.772.502.740.00-74561.62%
TNA170825C000475002017-08-11 5:08PM EDT47.503.904.054.550.00-80154.98%
TNA170825C000480002017-08-18 11:58PM EDT48.001.651.781.890.00-28055.66%
TNA170825C000485002017-08-18 11:29AM EDT48.501.561.451.55-2.54-61.95%33553.71%
TNA170825C000490002017-08-18 11:58PM EDT49.001.191.151.290.00-248852.88%
TNA170825C000495002017-08-18 3:54PM EDT49.501.040.891.09-0.35-25.18%1342652.83%
TNA170825C000500002017-08-18 3:54PM EDT50.000.750.700.80-0.30-28.57%19336150.88%
TNA170825C000505002017-08-18 3:54PM EDT50.500.550.490.60-0.46-45.54%494251.56%
TNA170825C000510002017-08-18 3:53PM EDT51.000.430.330.39-0.10-18.87%2917447.56%
TNA170825C000515002017-08-18 12:44PM EDT51.500.350.230.36-0.44-55.70%902451.95%
TNA170825C000520002017-08-18 3:30PM EDT52.000.200.110.21-0.14-41.18%14310647.66%
TNA170825C000525002017-08-18 11:40AM EDT52.500.110.080.15-0.14-56.00%7358247.66%
TNA170825C000530002017-08-18 3:54PM EDT53.000.080.050.11-0.17-68.00%2520848.24%
TNA170825C000535002017-08-18 11:42AM EDT53.500.050.020.07-0.12-70.59%773647.46%
TNA170825C000540002017-08-18 3:34PM EDT54.000.030.000.05-0.08-72.73%5539648.05%
TNA170825C000545002017-08-18 3:32PM EDT54.500.040.000.03-0.06-60.00%33747.27%
TNA170825C000550002017-08-18 11:35AM EDT55.000.050.000.040.00-511353.13%
TNA170825C000555002017-08-18 12:05PM EDT55.500.060.000.03-0.09-60.00%46053.91%
TNA170825C000560002017-08-15 9:30AM EDT56.000.410.000.290.00-18576.95%
TNA170825C000565002017-08-16 9:56AM EDT56.500.080.000.220.00-12376.17%
TNA170825C000570002017-08-18 9:56AM EDT57.000.250.000.24+0.21+525.00%69981.25%
TNA170825C000575002017-08-18 10:11AM EDT57.500.050.000.03+0.01+25.00%11760.16%
TNA170825C000580002017-08-17 12:53PM EDT58.000.020.000.280.00-6115391.21%
TNA170825C000585002017-08-14 11:24AM EDT58.500.100.000.280.00-11394.92%
TNA170825C000590002017-08-16 11:23AM EDT59.000.030.000.250.00-108196.09%
TNA170825C000595002017-08-11 2:32PM EDT59.500.040.000.10-0.22-84.62%22184.38%
TNA170825C000600002017-08-18 12:37PM EDT60.000.010.000.01-0.07-87.50%721565.63%
TNA170825C000605002017-08-11 5:08PM EDT60.500.210.000.270.00-176175107.81%
TNA170825C000610002017-08-08 10:58AM EDT61.000.250.000.230.00-100119107.42%
TNA170825C000615002017-08-14 9:56AM EDT61.500.110.000.210.00-5374108.98%
TNA170825C000620002017-08-14 10:36AM EDT62.000.030.000.220.00-189112.89%
TNA170825C000625002017-07-31 10:00AM EDT62.500.330.230.33-0.86-72.27%2323140.43%
TNA170825C000630002017-08-04 3:32PM EDT63.000.170.050.29-0.28-62.22%12129.30%
TNA170825C000650002017-08-17 3:18PM EDT65.000.010.000.020.00-2893.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170825P000300002017-08-14 11:02AM EDT30.000.140.000.310.00-117235.16%
TNA170825P000350002017-08-03 4:03PM EDT35.000.060.020.180.00-361320157.03%
TNA170825P000380002017-07-28 11:58PM EDT38.000.190.070.320.00-100142.19%
TNA170825P000390002017-08-11 2:01PM EDT39.000.160.150.25+0.05+45.45%94177131.06%
TNA170825P000400002017-08-18 3:45PM EDT40.000.090.050.100.00-5010297.27%
TNA170825P000410002017-08-02 2:18PM EDT41.000.180.090.280.00-1122105.86%
TNA170825P000420002017-08-11 5:08PM EDT42.000.290.260.360.00-60108.40%
TNA170825P000430002017-08-18 3:39PM EDT43.000.170.120.19+0.09+112.50%1016079.69%
TNA170825P000440002017-08-11 9:51AM EDT44.000.600.380.71+0.35+140.00%110101.56%
TNA170825P000450002017-08-18 3:55PM EDT45.000.270.250.33-0.05-15.62%17941069.73%
TNA170825P000460002017-08-18 3:59PM EDT46.000.370.360.42-0.28-43.08%16363.87%
TNA170825P000465002017-08-11 5:08PM EDT46.500.580.650.830.00-525276.86%
TNA170825P000470002017-08-18 3:52PM EDT47.000.540.500.60-0.11-16.92%2118758.98%
TNA170825P000475002017-08-18 3:01PM EDT47.500.600.600.71-0.20-25.00%54556.54%
TNA170825P000480002017-08-18 11:44PM EDT48.000.770.740.870.00-552755.18%
TNA170825P000485002017-08-18 1:31PM EDT48.500.840.881.03-0.31-26.96%13920052.59%
TNA170825P000495002017-08-18 12:27PM EDT49.501.261.271.51+0.26+26.00%2027154.59%
TNA170825P000500002017-08-18 3:58PM EDT50.001.671.591.76+0.15+9.87%14552652.25%
TNA170825P000505002017-08-18 3:58PM EDT50.501.981.912.08+0.59+42.45%244151.56%
TNA170825P000510002017-08-18 3:43PM EDT51.002.161.992.43+0.49+29.34%10527350.78%
TNA170825P000515002017-08-18 3:59PM EDT51.502.752.412.86+0.35+14.58%617753.13%
TNA170825P000520002017-08-18 3:19PM EDT52.002.952.723.25+0.78+35.94%4324851.95%
TNA170825P000525002017-08-18 2:42PM EDT52.503.323.203.70+0.64+23.88%7325053.52%
TNA170825P000530002017-08-18 3:44PM EDT53.003.783.704.15+1.63+75.81%1224354.10%
TNA170825P000535002017-08-15 10:27AM EDT53.501.734.204.650.00-1658.79%
TNA170825P000540002017-08-15 10:06AM EDT54.002.144.605.150.00-102563.09%
TNA170825P000545002017-08-17 2:47PM EDT54.504.275.155.600.00-808061.91%
TNA170825P000550002017-08-18 3:58PM EDT55.005.925.656.10+0.92+18.40%1316266.02%
TNA170825P000555002017-08-11 10:04AM EDT55.505.214.605.35+3.28+169.95%1260.00%
TNA170825P000560002017-08-17 3:21PM EDT56.006.256.557.100.00-11273.83%
TNA170825P000565002017-08-02 2:43PM EDT56.502.522.763.450.00-550.00%
TNA170825P000570002017-08-11 3:06PM EDT57.006.525.906.65+4.07+166.12%50200.00%
TNA170825P000575002017-08-18 12:05PM EDT57.508.568.058.65+6.18+259.66%2291.41%
TNA170825P000580002017-08-15 11:51AM EDT58.005.558.559.200.00-39101.17%
TNA170825P000590002017-08-17 2:59PM EDT59.008.299.5010.100.00-103295.31%
TNA170825P000595002017-08-15 9:30AM EDT59.506.4010.0510.600.00-2098.63%
TNA170825P000600002017-08-15 10:10AM EDT60.007.5210.6011.100.00-526101.95%
TNA170825P000610002017-07-21 11:54PM EDT61.003.753.904.450.00-110.00%