U.S. Markets close in 4 hrs 50 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.665-0.405 (-0.825%)
As of 11:09AM EDT. Market open.
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 EDT30.0021.7020.4021.250.00-57731,054.30%
TNA170818C000350002017-08-02 10:37AM EDT35.0020.4519.0020.150.00-14311,352.73%
TNA170818C000360002017-07-28 11:04AM EDT36.0021.6021.1521.85-0.78-3.49%481,680.66%
TNA170818C000380002017-07-25 11:14AM EDT38.0021.8019.1520.450.00-13521,578.52%
TNA170818C000400002017-08-14 9:43AM EDT40.0012.407.958.950.00-51283.59%
TNA170818C000410002017-08-11 5:08PM EDT41.0010.809.5010.350.00-88561.13%
TNA170818C000420002017-08-03 4:02PM EDT42.0015.2912.0513.100.00-1515945.70%
TNA170818C000430002017-08-17 3:21PM EDT43.007.395.055.900.00-82190.63%
TNA170818C000450002017-08-17 2:40PM EDT45.005.443.453.950.00-23285.94%
TNA170818C000460002017-08-15 2:22PM EDT46.006.462.092.930.00-3651114.45%
TNA170818C000470002017-08-18 10:33AM EDT47.001.701.421.94-3.90-69.64%6986.52%
TNA170818C000480002017-08-18 10:45AM EDT48.000.900.751.02-1.00-52.63%612262.70%
TNA170818C000485002017-08-18 10:39AM EDT48.500.540.470.50-2.18-80.15%178140.63%
TNA170818C000490002017-08-18 10:41AM EDT49.000.300.220.26-0.37-55.22%2031439.84%
TNA170818C000495002017-08-18 10:43AM EDT49.500.130.060.150.00-1893243.75%
TNA170818C000500002017-08-18 10:49AM EDT50.000.040.010.06-0.24-85.71%1532942.58%
TNA170818C000505002017-08-17 3:28PM EDT50.500.280.000.230.00-15416764.45%
TNA170818C000510002017-08-18 10:35AM EDT51.000.020.000.02-0.06-75.00%5848450.00%
TNA170818C000515002017-08-18 10:30AM EDT51.500.020.000.04-0.03-60.00%616758.59%
TNA170818C000520002017-08-18 9:30AM EDT52.000.010.000.21-0.01-50.00%271794.53%
TNA170818C000525002017-08-18 10:29AM EDT52.500.010.000.04-0.01-50.00%1995375.00%
TNA170818C000530002017-08-18 10:39AM EDT53.000.020.010.02+0.01+100.00%581,75279.69%
TNA170818C000535002017-08-17 1:59PM EDT53.500.030.000.030.00-682785.94%
TNA170818C000540002017-08-18 10:08AM EDT54.000.020.010.02-0.01-33.33%941,10593.75%
TNA170818C000545002017-08-18 9:51AM EDT54.500.010.000.02-0.02-66.67%241093.75%
TNA170818C000550002017-08-18 9:38AM EDT55.000.040.000.03+0.03+300.00%11,498106.25%
TNA170818C000555002017-08-18 10:03AM EDT55.500.010.000.040.00-5182118.75%
TNA170818C000560002017-08-17 3:10PM EDT56.000.010.000.020.00-2653115.63%
TNA170818C000565002017-08-18 9:55AM EDT56.500.110.000.08+0.05+83.33%1104146.88%
TNA170818C000570002017-08-17 12:01PM EDT57.000.020.000.050.00-2378143.75%
TNA170818C000575002017-08-14 11:57AM EDT57.500.050.000.030.00-59104140.63%
TNA170818C000580002017-08-18 10:25AM EDT58.000.010.000.070.00-2678164.06%
TNA170818C000585002017-08-11 1:13PM EDT58.500.020.000.03-0.05-71.43%9325153.13%
TNA170818C000590002017-08-16 10:56AM EDT59.000.040.000.260.00-5398223.44%
TNA170818C000595002017-08-15 10:31AM EDT59.500.060.000.260.00-151231.25%
TNA170818C000600002017-08-11 3:28PM EDT60.000.020.010.020.00-22398168.75%
TNA170818C000605002017-08-03 9:55AM EDT60.500.160.050.20+0.01+6.67%257243.75%
TNA170818C000610002017-08-11 11:48AM EDT61.000.120.000.03+0.09+300.00%10249181.25%
TNA170818C000615002017-08-02 9:48AM EDT61.500.180.030.100.00-711229.69%
TNA170818C000620002017-08-09 2:06PM EDT62.000.020.000.240.00-1206263.28%
TNA170818C000625002017-08-10 2:08PM EDT62.500.020.000.260.00-170133274.22%
TNA170818C000630002017-08-10 9:30AM EDT63.000.060.000.030.00-288203.13%
TNA170818C000635002017-08-11 5:08PM EDT63.500.020.000.260.00-5944287.50%
TNA170818C000640002017-08-16 10:02AM EDT64.000.030.000.250.00-1277292.19%
TNA170818C000645002017-07-28 11:58PM EDT64.500.350.080.330.00-22328.91%
TNA170818C000650002017-08-08 12:50PM EDT65.000.040.000.270.00-1048310.16%
TNA170818C000660002017-08-10 11:29AM EDT66.000.030.000.280.00-2133325.00%
TNA170818C000670002017-07-28 1:26PM EDT67.000.150.020.09-0.01-6.25%1,2002290.63%
TNA170818C000680002017-08-08 12:23PM EDT68.000.070.000.250.00-236342.97%
TNA170818C000690002017-07-27 1:26PM EDT69.000.170.000.090.00-10525303.13%
TNA170818C000700002017-08-03 10:41AM EDT70.000.020.000.03-0.02-50.00%158275.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170818P000300002017-08-10 10:19AM EDT30.000.030.000.250.00-7111500.00%
TNA170818P000350002017-08-10 10:06AM EDT35.000.050.000.080.00-512296.88%
TNA170818P000360002017-06-22 6:04PM EDT36.000.310.230.380.00-200403.91%
TNA170818P000370002017-07-26 12:47PM EDT37.000.110.060.200.00-490310.16%
TNA170818P000380002017-07-24 10:39AM EDT38.000.110.020.370.00-10365310.94%
TNA170818P000390002017-08-09 11:10AM EDT39.000.050.050.100.00-5385234.38%
TNA170818P000400002017-08-17 11:06AM EDT40.000.010.000.060.00-3504181.25%
TNA170818P000410002017-08-11 3:11PM EDT41.000.110.080.14+0.03+37.50%15428203.91%
TNA170818P000420002017-08-11 10:20AM EDT42.000.110.100.16+0.06+120.00%1155187.50%
TNA170818P000430002017-08-14 12:57PM EDT43.000.040.000.250.00-253162.11%
TNA170818P000440002017-08-11 2:55PM EDT44.000.190.170.25+0.14+280.00%1,571251158.59%
TNA170818P000450002017-08-18 9:54AM EDT45.000.080.000.13+0.04+100.00%131,63097.66%
TNA170818P000455002017-08-14 10:55AM EDT45.500.060.000.070.00-2010675.78%
TNA170818P000460002017-08-18 9:53AM EDT46.000.100.000.24+0.05+100.00%434388.67%
TNA170818P000465002017-08-17 3:35PM EDT46.500.060.020.080.00-42260.16%
TNA170818P000470002017-08-18 10:20AM EDT47.000.060.030.07-0.07-53.85%570753.91%
TNA170818P000475002017-08-14 12:11PM EDT47.500.080.030.070.00-112841.60%
TNA170818P000480002017-08-18 10:49AM EDT48.000.180.110.18-0.09-33.33%13983442.97%
TNA170818P000485002017-08-18 10:10AM EDT48.500.450.270.33+0.07+18.42%2529140.23%
TNA170818P000490002017-08-18 10:35AM EDT49.000.570.550.62+0.12+26.67%3855742.38%
TNA170818P000495002017-08-18 9:39AM EDT49.501.300.721.43+0.61+88.41%1733754.69%
TNA170818P000500002017-08-18 10:31AM EDT50.001.491.151.83+0.49+49.00%7989758.20%
TNA170818P000505002017-08-18 10:23AM EDT50.501.791.462.49+0.64+55.65%239768.75%
TNA170818P000510002017-08-18 10:50AM EDT51.002.302.222.48+0.91+65.47%8640881.25%
TNA170818P000515002017-08-18 10:51AM EDT51.503.302.603.25+2.18+194.64%328681.25%
TNA170818P000520002017-08-18 10:05AM EDT52.003.603.103.65+0.80+28.57%4750575.78%
TNA170818P000525002017-08-18 10:22AM EDT52.503.973.554.05+1.18+42.29%3134127.34%
TNA170818P000530002017-08-18 10:43AM EDT53.004.374.304.50+2.17+98.64%27432102.34%
TNA170818P000535002017-08-18 9:39AM EDT53.505.254.555.35+1.20+29.63%16152126.56%
TNA170818P000540002017-08-18 9:46AM EDT54.005.615.105.70+3.42+156.16%4495119.53%
TNA170818P000545002017-08-18 10:37AM EDT54.505.905.606.00+1.79+43.55%456157.42%
TNA170818P000550002017-08-17 3:50PM EDT55.005.556.106.900.00-148380166.80%
TNA170818P000555002017-08-16 10:58AM EDT55.503.006.557.700.00-175203.52%
TNA170818P000560002017-08-18 10:33AM EDT56.007.517.057.70+1.87+33.16%2713139.84%
TNA170818P000565002017-08-17 10:30AM EDT56.505.367.608.700.00-1039227.73%
TNA170818P000570002017-08-17 11:16AM EDT57.005.698.109.000.00-2302214.84%
TNA170818P000575002017-08-18 9:30AM EDT57.509.988.609.80+3.08+44.64%1026256.64%
TNA170818P000580002017-08-18 9:48AM EDT58.009.659.159.90+2.10+27.81%6125225.78%
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 EDT59.508.8110.3011.500.00-107203.13%
TNA170818P000600002017-08-16 11:54AM EDT60.007.3110.8012.100.00-1096232.81%
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%