TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180601C000720002018-05-22 3:00PM EDT72.008.998.158.70+0.43+5.02%43359.57%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180601P000350002018-04-27 12:54PM EDT35.000.100.000.380.00-21239.84%
TNA180601P000500002018-05-10 10:45AM EDT50.000.030.000.150.00-418125.78%
TNA180601P000600002018-05-22 3:27PM EDT60.000.020.010.04-0.26-92.86%15270.31%
TNA180601P000630002018-05-22 2:19PM EDT63.000.010.000.13-0.07-87.50%34567.97%
TNA180601P000640002018-05-08 10:08AM EDT64.000.600.130.260.00-5677.83%
TNA180601P000650002018-05-22 10:25AM EDT65.000.050.000.06-0.15-75.00%54253.91%
TNA180601P000665002018-04-30 10:06AM EDT66.501.751.232.150.00-17124.27%
TNA180601P000670002018-05-17 11:48AM EDT67.000.230.090.170.00-32659.57%
TNA180601P000675002018-05-21 10:27AM EDT67.500.120.040.090.00-56850.78%
TNA180601P000680002018-05-21 9:41AM EDT68.000.150.000.100.00-101552.73%
TNA180601P000685002018-05-15 12:13PM EDT68.500.550.130.220.00-153056.74%
TNA180601P000690002018-05-09 12:49PM EDT69.000.870.400.550.00-51669.82%
TNA180601P000695002018-04-20 11:45PM EDT69.502.683.253.500.00-33145.61%
TNA180601P000700002018-05-22 10:28AM EDT70.000.090.080.17-0.20-68.97%25350.00%
TNA180601P000705002018-04-20 11:45PM EDT70.502.933.603.900.00-1010146.34%
TNA180601P000710002018-05-22 2:04PM EDT71.000.100.100.19-0.02-16.67%12346.97%
TNA180601P000715002018-05-21 9:41AM EDT71.500.260.120.210.00-105645.90%
TNA180601P000725002018-05-21 11:06AM EDT72.500.220.160.250.00-20421443.36%
TNA180601P000730002018-05-22 11:03AM EDT73.000.170.180.28-0.26-60.47%101942.38%
TNA180601P000735002018-05-18 2:56PM EDT73.500.410.430.49-0.10-19.61%85647.56%
TNA180601P000740002018-05-22 2:31PM EDT74.000.200.250.35-0.05-20.00%11240.33%
TNA180601P000745002018-05-21 1:43PM EDT74.500.300.290.390.00-41539.26%
TNA180601P000750002018-05-22 2:57PM EDT75.000.330.340.440.00-7524938.28%
TNA180601P000760002018-05-14 10:47AM EDT76.001.732.072.29-0.03-1.70%111071.92%
TNA180601P000770002018-05-22 2:58PM EDT77.000.610.650.74+0.06+10.91%712734.86%
TNA180601P000775002018-05-17 10:39AM EDT77.501.120.981.190.00-11141.21%
TNA180601P000780002018-05-22 3:01PM EDT78.000.820.880.99+0.07+9.33%244833.74%
TNA180601P000785002018-05-18 11:46PM EDT78.502.211.371.490.00-1339.89%
TNA180601P000790002018-05-11 11:49PM EDT79.003.613.003.550.00-3368.85%
TNA180601P000795002018-05-11 11:49PM EDT79.504.053.403.800.00-1070.31%
TNA180601P000800002018-05-22 3:25PM EDT80.001.501.551.67+0.26+20.97%413430.86%
TNA180601P000810002018-05-22 10:58AM EDT81.001.522.022.15-0.13-7.88%111229.59%
TNA180601P000815002018-05-22 3:16PM EDT81.502.342.292.45+0.48+25.81%172229.40%
TNA180601P000820002018-05-22 3:36PM EDT82.001.802.652.820.00-101030.10%
TNA180601P000900002018-05-22 3:36PM EDT90.008.709.409.900.00-25250.00%