U.S. Markets closed

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.07-2.88 (-5.54%)
At close: 4:00PM EDT

48.67 -0.40 (-0.82%)
After hours: 7:58PM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170818C000300002017-08-10 11:19AM EDT30.0021.7020.4021.250.00-5773983.98%
TNA170818C000350002017-08-02 10:37AM EDT35.0020.4519.0020.150.00-14311,308.20%
TNA170818C000360002017-07-28 11:04AM EDT36.0021.6021.1521.85-0.78-3.49%481,638.28%
TNA170818C000380002017-07-25 11:14AM EDT38.0021.8019.1520.450.00-13521,539.45%
TNA170818C000400002017-08-14 9:43AM EDT40.0012.409.0011.000.00-51421.09%
TNA170818C000410002017-08-11 5:08PM EDT41.0010.809.5010.350.00-88519.92%
TNA170818C000420002017-08-03 4:02PM EDT42.0015.2912.0513.100.00-1515912.89%
TNA170818C000430002017-08-17 3:21PM EDT43.007.396.008.05-1.87-20.19%810321.88%
TNA170818C000450002017-08-17 2:40PM EDT45.005.444.006.20-4.98-47.79%230261.91%
TNA170818C000460002017-08-15 2:22PM EDT46.006.463.054.950.00-3651213.87%
TNA170818C000470002017-08-15 9:48AM EDT47.005.602.143.550.00-19159.77%
TNA170818C000480002017-08-17 3:24PM EDT48.001.901.272.58-2.00-51.28%121130.47%
TNA170818C000485002017-08-11 5:08PM EDT48.502.722.923.350.00-10279.10%
TNA170818C000490002017-08-17 3:53PM EDT49.000.670.630.67-2.13-76.07%101559.96%
TNA170818C000495002017-08-17 10:12PM EDT49.500.420.390.460.00-32059.96%
TNA170818C000500002017-08-17 3:55PM EDT50.000.280.220.35-1.77-86.34%28130362.50%
TNA170818C000505002017-08-17 3:28PM EDT50.500.280.100.24-2.57-90.18%1543962.50%
TNA170818C000510002017-08-17 3:59PM EDT51.000.080.050.13-1.12-93.33%31829561.33%
TNA170818C000515002017-08-17 3:57PM EDT51.500.050.010.08-0.95-95.00%1867860.94%
TNA170818C000520002017-08-17 3:54PM EDT52.000.020.000.05-0.63-96.92%92737162.50%
TNA170818C000525002017-08-17 3:31PM EDT52.500.020.020.04-0.34-94.44%12796773.44%
TNA170818C000530002017-08-17 3:59PM EDT53.000.010.000.02-0.19-95.00%2861,74268.75%
TNA170818C000535002017-08-17 1:59PM EDT53.500.030.000.03-0.09-75.00%682979.69%
TNA170818C000540002017-08-17 2:42PM EDT54.000.030.000.03-0.05-62.50%251,12787.50%
TNA170818C000545002017-08-17 9:57AM EDT54.500.030.000.02-0.02-40.00%541589.06%
TNA170818C000550002017-08-17 2:08PM EDT55.000.010.000.02-0.03-75.00%351,53395.31%
TNA170818C000555002017-08-17 3:55PM EDT55.500.010.000.02-0.02-66.67%32214103.13%
TNA170818C000560002017-08-17 3:10PM EDT56.000.010.000.01-0.01-50.00%265398.44%
TNA170818C000565002017-08-17 1:06PM EDT56.500.060.000.03+0.04+200.00%2106121.88%
TNA170818C000570002017-08-17 12:01PM EDT57.000.020.000.020.00-2379121.88%
TNA170818C000575002017-08-14 11:57AM EDT57.500.050.000.020.00-59104128.13%
TNA170818C000580002017-08-16 11:40AM EDT58.000.010.000.010.00-1678125.00%
TNA170818C000585002017-08-11 1:13PM EDT58.500.020.000.03-0.05-71.43%9325146.88%
TNA170818C000590002017-08-16 10:56AM EDT59.000.040.000.030.00-5398153.13%
TNA170818C000595002017-08-15 10:31AM EDT59.500.060.000.250.00-151221.09%
TNA170818C000600002017-08-11 3:28PM EDT60.000.020.010.020.00-22398164.06%
TNA170818C000605002017-08-03 9:55AM EDT60.500.160.050.20+0.01+6.67%257235.94%
TNA170818C000610002017-08-11 11:48AM EDT61.000.120.000.03+0.09+300.00%10249175.00%
TNA170818C000615002017-08-02 9:48AM EDT61.500.180.030.100.00-711223.44%
TNA170818C000620002017-08-09 2:06PM EDT62.000.020.000.240.00-1206255.47%
TNA170818C000625002017-08-10 2:08PM EDT62.500.020.000.260.00-170133266.41%
TNA170818C000630002017-08-10 9:30AM EDT63.000.060.000.030.00-288196.88%
TNA170818C000635002017-08-11 5:08PM EDT63.500.020.000.260.00-5944280.47%
TNA170818C000640002017-08-16 10:02AM EDT64.000.030.000.040.00-1277215.63%
TNA170818C000645002017-07-28 11:58PM EDT64.500.350.080.330.00-22321.09%
TNA170818C000650002017-08-08 12:50PM EDT65.000.040.000.270.00-1048302.34%
TNA170818C000660002017-08-10 11:29AM EDT66.000.030.000.280.00-2133317.19%
TNA170818C000670002017-07-28 1:26PM EDT67.000.150.020.09-0.01-6.25%1,2002282.81%
TNA170818C000680002017-08-08 12:23PM EDT68.000.070.000.250.00-236335.94%
TNA170818C000690002017-07-27 1:26PM EDT69.000.170.000.090.00-10525296.88%
TNA170818C000700002017-08-03 10:41AM EDT70.000.020.000.03-0.02-50.00%158268.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170818P000300002017-08-10 10:19AM EDT30.000.030.000.250.00-7111506.25%
TNA170818P000350002017-08-10 10:06AM EDT35.000.050.000.080.00-512303.13%
TNA170818P000360002017-06-22 6:04PM EDT36.000.310.230.380.00-200411.72%
TNA170818P000370002017-07-26 12:47PM EDT37.000.110.060.200.00-490317.97%
TNA170818P000380002017-07-24 10:39AM EDT38.000.110.020.370.00-10365318.75%
TNA170818P000390002017-08-09 11:10AM EDT39.000.050.050.100.00-5385241.41%
TNA170818P000400002017-08-17 11:06AM EDT40.000.010.000.03-0.02-66.67%3504171.88%
TNA170818P000410002017-08-11 3:11PM EDT41.000.110.080.14+0.03+37.50%15428211.72%
TNA170818P000420002017-08-11 10:20AM EDT42.000.110.100.16+0.06+120.00%1155195.31%
TNA170818P000430002017-08-14 12:57PM EDT43.000.040.000.310.00-253178.91%
TNA170818P000440002017-08-11 2:55PM EDT44.000.190.170.25+0.14+280.00%1,571251167.97%
TNA170818P000450002017-08-17 3:34PM EDT45.000.040.000.040.00-261,65184.38%
TNA170818P000455002017-08-14 10:55AM EDT45.500.060.000.070.00-2010683.59%
TNA170818P000460002017-08-15 9:30AM EDT46.000.050.010.090.00-234378.91%
TNA170818P000465002017-08-17 3:35PM EDT46.500.060.050.120.00-42677.73%
TNA170818P000470002017-08-17 3:58PM EDT47.000.130.090.15+0.08+160.00%8076973.05%
TNA170818P000475002017-08-17 3:50PM EDT47.500.150.060.25+0.07+87.50%502866.02%
TNA170818P000480002017-08-17 3:59PM EDT48.000.270.160.29+0.22+440.00%39580260.94%
TNA170818P000485002017-08-17 3:58PM EDT48.500.380.360.42+0.23+153.33%10820362.31%
TNA170818P000490002017-08-17 3:54PM EDT49.000.450.540.60+0.37+462.50%11454258.98%
TNA170818P000495002017-08-17 3:56PM EDT49.500.690.780.87+0.59+590.00%13122656.84%
TNA170818P000500002017-08-17 3:54PM EDT50.001.001.091.21+0.79+376.19%4601,05754.88%
TNA170818P000505002017-08-17 3:48PM EDT50.501.150.961.62+0.86+296.55%32216065.23%
TNA170818P000510002017-08-17 3:44PM EDT51.001.391.752.07+0.98+239.02%21745570.31%
TNA170818P000515002017-08-17 2:35PM EDT51.501.122.152.53+0.67+148.89%2030174.22%
TNA170818P000520002017-08-17 3:57PM EDT52.002.802.403.00+2.07+283.56%14250477.34%
TNA170818P000525002017-08-17 3:44PM EDT52.502.792.633.50+1.64+142.61%17726986.72%
TNA170818P000530002017-08-17 12:44PM EDT53.002.202.444.00+0.69+45.70%13653796.09%
TNA170818P000535002017-08-17 3:54PM EDT53.504.052.904.50+3.03+297.06%18138105.08%
TNA170818P000540002017-08-17 10:07AM EDT54.002.193.555.00+0.08+3.79%33514114.06%
TNA170818P000545002017-08-17 2:28PM EDT54.504.114.105.50+1.94+89.40%2363122.27%
TNA170818P000550002017-08-17 3:50PM EDT55.005.555.206.00+3.20+136.17%148452130.47%
TNA170818P000555002017-08-16 10:58AM EDT55.503.005.056.500.00-175139.06%
TNA170818P000560002017-08-17 2:47PM EDT56.005.645.757.00+1.89+50.40%107749146.88%
TNA170818P000565002017-08-17 10:30AM EDT56.505.366.157.60+3.64+211.63%1047186.33%
TNA170818P000570002017-08-17 11:16AM EDT57.005.696.158.00+1.19+26.44%2330162.50%
TNA170818P000575002017-08-11 3:26PM EDT57.506.906.257.10+1.20+21.05%3470.00%
TNA170818P000580002017-08-17 1:02PM EDT58.007.557.109.00+2.13+39.30%13238177.34%
TNA170818P000585002017-08-04 11:50PM EDT58.503.493.353.750.00-100.00%
TNA170818P000590002017-08-11 9:32AM EDT59.008.307.908.55+4.22+103.43%2710.00%
TNA170818P000595002017-08-17 2:59PM EDT59.508.819.5010.65+0.82+10.26%1023250.00%
TNA170818P000600002017-08-16 11:54AM EDT60.007.318.8511.200.00-1096270.70%
TNA170818P000610002017-07-25 10:35AM EDT61.002.763.854.200.00-4240.00%
TNA170818P000615002017-07-31 11:37AM EDT61.505.084.455.05+0.43+9.25%770.00%
TNA170818P000620002017-07-27 12:53PM EDT62.004.204.655.000.00-20230.00%
TNA170818P000630002017-07-21 11:54PM EDT63.006.605.155.700.00-32320.00%
TNA170818P000640002017-08-02 3:14PM EDT64.008.299.309.950.00-16160.00%
TNA170818P000650002017-08-09 9:40AM EDT65.0011.4013.7514.500.00-210.00%