U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.61+0.67 (+1.14%)
At close: 3:59PM EDT
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170929C000400002017-09-21 2:30PM EDT40.0019.3518.2520.450.00-32235.16%
TNA170929C000465002017-09-11 3:52PM EDT46.508.9810.5511.000.00-550.00%
TNA170929C000470002017-09-18 1:42PM EDT47.0011.8811.2513.500.00-1112162.70%
TNA170929C000480002017-09-20 12:18PM EDT48.0011.2011.5512.350.00-213115.04%
TNA170929C000490002017-09-18 1:30PM EDT49.009.8610.2011.700.00-312106.45%
TNA170929C000495002017-08-25 11:48PM EDT49.503.853.603.950.00-110.00%
TNA170929C000500002017-09-21 2:30PM EDT50.009.398.7010.100.00-326108.59%
TNA170929C000505002017-09-12 11:33AM EDT50.506.056.707.050.00-110.00%
TNA170929C000510002017-09-18 1:30PM EDT51.007.877.259.400.00-754116.60%
TNA170929C000515002017-09-21 12:12PM EDT51.507.757.508.500.00-23788.77%
TNA170929C000520002017-09-22 12:17PM EDT52.007.607.557.90+0.67+9.67%184362.11%
TNA170929C000525002017-09-22 2:18PM EDT52.507.407.007.50+0.67+9.96%26061.33%
TNA170929C000530002017-09-22 2:46PM EDT53.006.726.556.95+0.82+13.90%383157.62%
TNA170929C000535002017-09-21 10:33AM EDT53.505.575.756.500.00-14971.48%
TNA170929C000540002017-09-22 12:26PM EDT54.005.755.556.00+0.25+4.55%217652.54%
TNA170929C000545002017-09-22 3:30PM EDT54.505.375.105.50+0.63+13.29%323450.59%
TNA170929C000550002017-09-22 1:52PM EDT55.004.944.605.00+0.34+7.39%623558.40%
TNA170929C000555002017-09-22 2:20PM EDT55.504.504.104.50+1.25+38.46%618054.00%
TNA170929C000560002017-09-22 2:48PM EDT56.003.803.654.05+0.38+11.11%117351.86%
TNA170929C000565002017-09-21 2:38PM EDT56.503.002.863.650.00-1127051.47%
TNA170929C000570002017-09-22 3:11PM EDT57.002.882.712.88+0.24+9.09%9677634.96%
TNA170929C000575002017-09-22 11:43AM EDT57.502.442.312.44+0.42+20.79%1035333.11%
TNA170929C000580002017-09-22 3:55PM EDT58.002.151.892.03+0.39+22.16%2349431.74%
TNA170929C000585002017-09-22 3:44PM EDT58.501.751.521.83+0.35+25.00%925936.62%
TNA170929C000590002017-09-22 3:49PM EDT59.001.401.181.29+0.23+19.66%10513929.10%
TNA170929C000595002017-09-22 3:59PM EDT59.500.980.891.11+0.14+16.67%7712732.03%
TNA170929C000600002017-09-22 3:48PM EDT60.000.770.650.72+0.21+37.50%17129427.30%
TNA170929C000605002017-09-22 3:30PM EDT60.500.550.440.51+0.31+129.17%642626.66%
TNA170929C000610002017-09-22 3:50PM EDT61.000.390.300.35+0.01+2.63%27526.27%
TNA170929C000615002017-09-22 11:52PM EDT61.500.210.190.290.00-25028.42%
TNA170929C000620002017-09-22 11:52PM EDT62.000.190.140.160.00-8026.37%
TNA170929C000625002017-09-22 11:52PM EDT62.500.120.070.140.00-1041028.81%
TNA170929C000650002017-09-22 11:52PM EDT65.000.050.000.050.00-2010235.74%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170929P000350002017-09-06 9:38AM EDT35.000.180.000.310.00-247205.86%
TNA170929P000400002017-09-21 11:19AM EDT40.000.010.000.090.00-5183132.03%
TNA170929P000430002017-09-08 11:58PM EDT43.000.260.160.260.00-1010143.36%
TNA170929P000440002017-09-18 12:37PM EDT44.000.070.000.050.00-102095.31%
TNA170929P000450002017-09-22 12:12PM EDT45.000.020.000.02-0.03-60.00%3332879.69%
TNA170929P000455002017-09-12 3:53PM EDT45.500.140.030.270.00-323310114.45%
TNA170929P000460002017-09-22 1:28PM EDT46.000.060.000.03-0.06-50.00%302378.13%
TNA170929P000465002017-09-20 10:47AM EDT46.500.060.000.030.00-232775.00%
TNA170929P000470002017-09-13 1:03PM EDT47.000.150.020.080.00-8741485.16%
TNA170929P000475002017-09-13 3:43PM EDT47.500.150.050.090.00-14415486.33%
TNA170929P000480002017-09-22 10:39AM EDT48.000.060.000.040.00-290468.75%
TNA170929P000485002017-09-22 3:30PM EDT48.500.030.000.04-0.28-90.32%294265.63%
TNA170929P000490002017-09-08 1:33PM EDT49.000.940.661.13+0.37+64.91%3128142.38%
TNA170929P000495002017-09-11 11:54AM EDT49.500.420.080.300.00-26188.67%
TNA170929P000500002017-09-21 11:21AM EDT50.000.090.030.050.00-6110463.28%
TNA170929P000505002017-09-14 9:32AM EDT50.500.040.110.220.00-75678.52%
TNA170929P000510002017-09-22 3:26PM EDT51.000.030.020.05-0.09-75.00%225055.86%
TNA170929P000515002017-09-14 2:42PM EDT51.500.310.150.360.00-152479.00%
TNA170929P000520002017-09-22 9:51AM EDT52.000.090.020.05-0.05-35.71%2039550.00%
TNA170929P000525002017-09-18 12:33PM EDT52.500.180.020.180.00-209557.03%
TNA170929P000530002017-09-22 1:47PM EDT53.000.080.040.08-0.02-20.00%13234951.17%
TNA170929P000535002017-09-20 1:09PM EDT53.500.180.070.080.00-918547.66%
TNA170929P000540002017-09-22 2:34PM EDT54.000.090.050.09-0.04-30.77%4017945.51%
TNA170929P000545002017-09-22 3:30PM EDT54.500.090.060.13-0.05-35.71%316145.90%
TNA170929P000550002017-09-22 10:27AM EDT55.000.140.070.11-0.03-17.65%3313540.63%
TNA170929P000555002017-09-22 3:48PM EDT55.500.100.080.12-0.09-47.37%1076937.89%
TNA170929P000560002017-09-22 3:26PM EDT56.000.140.120.17-0.15-51.72%10813737.70%
TNA170929P000565002017-09-22 9:30AM EDT56.500.330.130.19-0.09-21.43%22834.96%
TNA170929P000570002017-09-22 2:19PM EDT57.000.210.170.24-0.12-36.36%6813533.50%
TNA170929P000575002017-09-22 11:53PM EDT57.500.290.220.320.00-127332.62%
TNA170929P000580002017-09-22 3:42PM EDT58.000.310.330.39-0.34-52.31%5958430.62%
TNA170929P000585002017-09-22 3:22PM EDT58.500.500.440.50-0.30-37.50%1410329.25%
TNA170929P000590002017-09-22 3:29PM EDT59.000.580.560.68-0.53-47.75%12317129.10%
TNA170929P000595002017-09-22 11:53PM EDT59.500.820.760.840.00-1056627.15%
TNA170929P000600002017-09-22 3:59PM EDT60.001.030.991.10-0.58-36.02%731226.95%
TNA170929P000605002017-09-22 11:53PM EDT60.501.251.271.400.00-374526.66%
TNA170929P000610002017-09-22 11:53PM EDT61.001.581.591.860.00-26830.57%
TNA170929P000620002017-09-22 11:53PM EDT62.002.702.192.850.00-6039.50%
TNA170929P000625002017-09-22 11:53PM EDT62.502.902.673.050.00-252029.98%
TNA170929P000650002017-09-01 11:55PM EDT65.0010.809.4010.250.00-4848198.05%