U.S. Markets close in 37 mins.

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.0300-1.0000 (-1.6658%)
As of 3:23PM EDT. Market open.
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170728C000400002017-06-09 11:49PM EDT40.0018.2916.0018.150.00-2000.00%
TNA170728C000450002017-07-11 10:17AM EDT45.0010.3911.6013.200.00-1101100.00%
TNA170728C000465002017-06-21 12:42PM EDT46.508.708.409.300.00-19510.00%
TNA170728C000470002017-06-22 6:03PM EDT47.008.408.008.900.00-16160.00%
TNA170728C000475002017-06-26 12:18PM EDT47.508.708.509.550.506.10%110.00%
TNA170728C000490002017-06-09 11:49PM EDT49.009.728.159.700.00-500.00%
TNA170728C000500002017-07-24 9:30AM EDT50.008.048.9510.900.00-79194.92%
TNA170728C000510002017-07-25 9:45AM EDT51.008.307.959.350.00-1410157.23%
TNA170728C000515002017-07-25 10:51AM EDT51.508.057.458.550.00-22136.91%
TNA170728C000520002017-07-21 2:50PM EDT52.006.205.856.500.447.64%6220.00%
TNA170728C000525002017-07-25 12:09PM EDT52.507.756.458.150.00-500146.88%
TNA170728C000530002017-07-25 12:12PM EDT53.007.255.957.150.00-5275120.31%
TNA170728C000535002017-07-21 12:17PM EDT53.505.104.505.050.459.68%2440.00%
TNA170728C000540002017-07-26 11:19AM EDT54.005.845.006.802.7488.39%2127130.47%
TNA170728C000545002017-07-20 3:32PM EDT54.504.903.504.100.00-401290.00%
TNA170728C000550002017-07-26 11:33AM EDT55.004.954.004.851.2935.25%28982.62%
TNA170728C000555002017-07-25 2:41PM EDT55.504.543.504.600.00-28284.38%
TNA170728C000560002017-07-25 10:57AM EDT56.003.603.053.850.00-111770.31%
TNA170728C000565002017-07-26 1:50PM EDT56.503.132.563.600.010.32%226771.09%
TNA170728C000570002017-07-26 1:12PM EDT57.002.662.113.65-0.38-12.50%1442679.69%
TNA170728C000575002017-07-25 1:15PM EDT57.502.681.672.870.00-1833365.04%
TNA170728C000580002017-07-26 3:02PM EDT58.001.421.351.51-0.74-34.26%16185542.68%
TNA170728C000585002017-07-26 3:00PM EDT58.500.971.071.13-0.83-46.11%96664639.45%
TNA170728C000590002017-07-26 2:56PM EDT59.000.670.700.76-0.68-50.37%6576034.86%
TNA170728C000595002017-07-26 3:02PM EDT59.500.490.430.48-0.51-51.00%14829332.13%
TNA170728C000600002017-07-26 1:27PM EDT60.000.380.220.36-0.32-45.71%26250134.67%
TNA170728C000605002017-07-26 2:56PM EDT60.500.150.110.18-0.33-68.75%1035831.25%
TNA170728C000610002017-07-26 12:59PM EDT61.000.150.030.20-0.10-40.00%1311738.87%
TNA170728C000615002017-07-25 11:55AM EDT61.500.190.020.110.00-517137.11%
TNA170728C000620002017-07-25 11:56AM EDT62.000.130.000.080.00-457339.06%
TNA170728C000625002017-07-19 1:55PM EDT62.500.120.010.330.00-19453.22%
TNA170728C000630002017-07-25 12:07PM EDT63.000.050.000.060.00-1216645.31%
TNA170728C000635002017-07-14 11:49PM EDT63.500.200.040.120.00-505052.73%
TNA170728C000650002017-07-24 9:30AM EDT65.000.030.000.090.00-161758.59%
TNA170728C000660002017-07-21 11:54PM EDT66.000.300.000.220.00-2078.32%
TNA170728C000700002017-07-05 2:31PM EDT70.000.150.000.570.00-11,200134.18%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170728P000300002017-06-14 11:00AM EDT30.000.090.010.350.00-1040399.22%
TNA170728P000350002017-07-14 11:37AM EDT35.000.020.000.24-0.16-88.89%310296.88%
TNA170728P000400002017-07-20 10:38AM EDT40.000.010.000.290.00-497237.50%
TNA170728P000450002017-07-13 3:10PM EDT45.000.110.030.150.00-5164160.16%
TNA170728P000460002017-07-14 11:50PM EDT46.000.100.050.150.00-1500151.95%
TNA170728P000465002017-07-17 3:43PM EDT46.500.110.000.360.00-122164.06%
TNA170728P000470002017-07-25 9:57AM EDT47.000.020.000.360.00-40231158.20%
TNA170728P000475002017-07-14 12:04PM EDT47.500.170.070.17-0.05-22.73%5202140.23%
TNA170728P000480002017-07-21 9:38AM EDT48.000.040.000.05-0.05-55.56%2238103.91%
TNA170728P000485002017-07-25 2:18PM EDT48.500.030.000.360.00-10114140.23%
TNA170728P000490002017-07-25 3:35PM EDT49.000.030.000.030.00-2033389.06%
TNA170728P000495002017-07-21 1:54PM EDT49.500.040.030.09-0.58-93.55%258103.91%
TNA170728P000500002017-07-24 11:26AM EDT50.000.050.000.080.00-3148892.19%
TNA170728P000505002017-07-24 9:53AM EDT50.500.110.000.400.00-530119.92%
TNA170728P000510002017-07-20 3:58PM EDT51.000.070.040.120.00-57393.36%
TNA170728P000515002017-07-21 9:55AM EDT51.500.080.040.11-0.32-80.00%29887.11%
TNA170728P000520002017-07-26 10:12AM EDT52.000.130.000.070.0444.44%116771.88%
TNA170728P000525002017-07-26 2:54PM EDT52.500.020.000.06-0.24-92.31%112165.63%
TNA170728P000530002017-07-24 2:51PM EDT53.000.050.000.080.00-1013164.06%
TNA170728P000535002017-07-25 9:30AM EDT53.500.050.000.080.00-112359.38%
TNA170728P000540002017-07-25 9:55AM EDT54.000.080.000.070.00-1131853.13%
TNA170728P000545002017-07-24 3:44PM EDT54.500.100.000.080.00-48950.00%
TNA170728P000550002017-07-25 12:08PM EDT55.000.040.010.110.00-1,8251,95456.25%
TNA170728P000555002017-07-24 3:45PM EDT55.500.140.030.360.00-17521959.57%
TNA170728P000560002017-07-24 3:00PM EDT56.000.200.030.380.00-4125354.30%
TNA170728P000565002017-07-26 3:00PM EDT56.500.120.090.140.0450.00%4143042.38%
TNA170728P000570002017-07-26 1:15PM EDT57.000.140.100.390.0440.00%2293553.71%
TNA170728P000575002017-07-26 3:01PM EDT57.500.200.080.250.0642.86%591937.50%
TNA170728P000580002017-07-26 2:05PM EDT58.000.210.230.280.015.00%351,13831.84%
TNA170728P000585002017-07-26 1:07PM EDT58.500.280.340.390.00-418729.10%
TNA170728P000590002017-07-26 2:58PM EDT59.000.600.510.570.2676.47%91440627.44%
TNA170728P000595002017-07-26 1:36PM EDT59.500.670.730.840.1631.37%1657726.86%
TNA170728P000600002017-07-26 2:54PM EDT60.001.170.991.250.4562.50%15541530.37%
TNA170728P000605002017-07-26 2:56PM EDT60.501.001.001.870.00-71544.53%
TNA170728P000610002017-07-26 9:35AM EDT61.001.401.352.120.064.48%17323335.16%
TNA170728P000615002017-07-26 2:56PM EDT61.501.751.372.830.00-2255.86%
TNA170728P000620002017-07-19 10:14AM EDT62.003.703.604.250.00-10096.78%
TNA170728P000650002017-07-25 3:52PM EDT65.005.005.057.150.00-61672.66%