U.S. Markets close in 5 hrs 10 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.38+0.46 (+0.77%)
As of 10:50AM EDT. Market open.
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 EDT40.0019.3520.0020.650.00-30241.80%
TNA170929C000465002017-09-11 3:52PM EDT46.508.9813.3514.200.00-50173.05%
TNA170929C000470002017-09-18 1:42PM EDT47.0011.8812.9513.700.00-1112167.38%
TNA170929C000480002017-09-20 12:18PM EDT48.0011.2012.0012.650.00-213150.00%
TNA170929C000490002017-09-18 1:30PM EDT49.009.8610.8511.650.00-312139.26%
TNA170929C000495002017-08-25 11:48PM EDT49.503.8510.3511.200.00-10139.65%
TNA170929C000500002017-09-21 2:30PM EDT50.009.399.9510.700.00-326134.18%
TNA170929C000505002017-09-12 11:33AM EDT50.506.059.6010.150.00-11123.24%
TNA170929C000510002017-09-18 1:30PM EDT51.007.878.959.750.00-754128.13%
TNA170929C000515002017-09-21 12:12PM EDT51.507.758.409.250.00-237122.66%
TNA170929C000520002017-09-26 9:44AM EDT52.008.308.208.65+0.70+9.21%246074.22%
TNA170929C000525002017-09-25 11:08AM EDT52.506.987.558.200.00-1446107.03%
TNA170929C000530002017-09-22 2:46PM EDT53.006.727.107.700.00-386857.81%
TNA170929C000535002017-09-21 10:33AM EDT53.505.576.457.200.00-14996.19%
TNA170929C000540002017-09-25 9:30AM EDT54.005.706.256.700.00-2015866.99%
TNA170929C000545002017-09-22 3:30PM EDT54.505.375.556.200.00-326585.35%
TNA170929C000550002017-09-25 10:59AM EDT55.005.005.055.650.00-123175.78%
TNA170929C000555002017-09-25 12:41PM EDT55.504.044.455.250.00-1819377.93%
TNA170929C000560002017-09-25 12:09PM EDT56.003.404.154.650.00-417065.23%
TNA170929C000565002017-09-25 12:10PM EDT56.502.943.504.200.00-727363.28%
TNA170929C000570002017-09-26 9:54AM EDT57.003.363.203.70+0.52+18.31%2678957.62%
TNA170929C000575002017-09-25 3:05PM EDT57.502.502.533.200.00-2032351.76%
TNA170929C000580002017-09-26 9:44AM EDT58.002.452.352.84+0.66+36.87%1052053.52%
TNA170929C000585002017-09-25 12:41PM EDT58.501.501.692.320.00-626546.00%
TNA170929C000590002017-09-26 9:37AM EDT59.001.671.701.81+0.38+29.46%230538.77%
TNA170929C000595002017-09-26 9:35AM EDT59.501.281.311.40+0.30+30.61%233235.65%
TNA170929C000600002017-09-26 10:13AM EDT60.000.930.951.03+0.23+32.86%3081332.86%
TNA170929C000605002017-09-26 10:26AM EDT60.500.720.670.72+0.24+50.00%3413130.86%
TNA170929C000610002017-09-26 10:29AM EDT61.000.450.440.47+0.20+80.00%13332329.15%
TNA170929C000615002017-09-26 10:10AM EDT61.500.270.130.31+0.04+17.39%14429.00%
TNA170929C000620002017-09-26 10:25AM EDT62.000.160.080.20+0.05+45.45%101729.20%
TNA170929C000625002017-09-25 3:24PM EDT62.500.090.040.110.00-1011728.32%
TNA170929C000650002017-09-22 11:52PM EDT65.000.050.000.050.00-2010241.41%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170929P000350002017-09-06 9:38AM EDT35.000.180.000.310.00-247277.34%
TNA170929P000400002017-09-21 11:19AM EDT40.000.010.000.090.00-5183178.91%
TNA170929P000430002017-09-08 11:58PM EDT43.000.260.160.260.00-1010195.51%
TNA170929P000440002017-09-18 12:37PM EDT44.000.070.000.050.00-1020131.25%
TNA170929P000450002017-09-22 12:12PM EDT45.000.020.000.02-0.03-60.00%33328109.38%
TNA170929P000455002017-09-12 3:53PM EDT45.500.140.030.270.00-323310157.03%
TNA170929P000460002017-09-22 1:28PM EDT46.000.060.000.03-0.06-50.00%3023107.81%
TNA170929P000465002017-09-20 10:47AM EDT46.500.060.000.030.00-2327103.13%
TNA170929P000470002017-09-13 1:03PM EDT47.000.150.020.080.00-87414117.19%
TNA170929P000475002017-09-13 3:43PM EDT47.500.150.050.090.00-144154119.53%
TNA170929P000480002017-09-22 10:39AM EDT48.000.060.000.040.00-290495.31%
TNA170929P000485002017-09-22 3:30PM EDT48.500.030.000.04-0.28-90.32%294292.19%
TNA170929P000490002017-09-26 9:38AM EDT49.000.020.000.03-0.01-33.33%1012884.38%
TNA170929P000495002017-09-25 12:41PM EDT49.500.060.000.140.00-1861101.56%
TNA170929P000500002017-09-21 11:21AM EDT50.000.090.030.050.00-6110489.06%
TNA170929P000505002017-09-14 9:32AM EDT50.500.040.110.220.00-756109.96%
TNA170929P000510002017-09-25 2:00PM EDT51.000.040.000.180.00-524592.97%
TNA170929P000515002017-09-14 2:42PM EDT51.500.310.150.360.00-1524111.13%
TNA170929P000520002017-09-25 1:28PM EDT52.000.050.000.090.00-3735774.22%
TNA170929P000525002017-09-25 12:20PM EDT52.500.090.000.150.00-509476.95%
TNA170929P000530002017-09-22 1:47PM EDT53.000.080.040.08-0.02-20.00%13234969.53%
TNA170929P000535002017-09-25 12:17PM EDT53.500.090.020.220.00-518575.00%
TNA170929P000540002017-09-26 9:30AM EDT54.000.130.050.20+0.04+44.44%316571.09%
TNA170929P000545002017-09-22 3:30PM EDT54.500.090.060.13-0.05-35.71%316162.50%
TNA170929P000550002017-09-25 12:17PM EDT55.000.150.050.170.00-9522560.16%
TNA170929P000555002017-09-25 12:41PM EDT55.500.180.030.240.00-3818558.20%
TNA170929P000560002017-09-26 9:41AM EDT56.000.100.100.20-0.09-47.37%1618455.08%
TNA170929P000565002017-09-25 11:54AM EDT56.500.220.060.260.00-10213250.98%
TNA170929P000570002017-09-26 9:52AM EDT57.000.150.090.15-0.06-28.57%1061345.12%
TNA170929P000575002017-09-26 9:52AM EDT57.500.160.120.22-0.25-60.98%1012745.31%
TNA170929P000580002017-09-26 10:25AM EDT58.000.180.150.23-0.14-43.75%582740.43%
TNA170929P000585002017-09-26 9:51AM EDT58.500.250.200.24-0.27-51.92%816435.35%
TNA170929P000590002017-09-26 10:25AM EDT59.000.290.280.31-0.28-49.12%1532333.01%
TNA170929P000595002017-09-26 10:18AM EDT59.500.420.390.40-0.32-43.24%8519330.37%
TNA170929P000600002017-09-26 10:23AM EDT60.000.510.500.56-0.39-43.33%4910729.20%
TNA170929P000605002017-09-26 10:25AM EDT60.500.740.700.74-0.46-38.33%9310626.86%
TNA170929P000610002017-09-25 3:27PM EDT61.001.500.931.030.00-363826.66%
TNA170929P000620002017-09-22 11:53PM EDT62.002.701.591.820.00-6329.20%
TNA170929P000625002017-09-22 11:53PM EDT62.502.901.992.710.00-254554.69%
TNA170929P000650002017-09-26 9:51AM EDT65.004.654.404.80-0.30-6.06%122855.76%