TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171020C000250002017-09-05 9:30AM EDT25.0030.3840.0542.450.00-150675.78%
TNA171020C000300002017-09-28 9:47AM EDT30.0033.6535.4035.750.00-7352401.56%
TNA171020C000325002017-09-01 11:54PM EDT32.5018.9632.9033.250.00-11364.06%
TNA171020C000350002017-10-12 9:59AM EDT35.0031.2030.3030.800.00-544352.34%
TNA171020C000375002017-09-13 9:32AM EDT37.5018.7727.8028.250.00-437296.88%
TNA171020C000400002017-10-17 2:12PM EDT40.0025.7725.3025.75-1.17-4.34%3119265.63%
TNA171020C000425002017-10-17 1:47PM EDT42.5023.3922.9523.25-0.15-0.64%6706236.72%
TNA171020C000450002017-10-12 2:49PM EDT45.0021.8220.3020.750.00-7414209.38%
TNA171020C000475002017-10-11 2:29PM EDT47.5019.3117.8518.250.00-8436183.20%
TNA171020C000490002017-09-29 3:27PM EDT49.0015.9716.9018.000.00-2159270.70%
TNA171020C000495002017-10-17 9:55AM EDT49.5016.9415.9016.25+1.48+9.57%202389162.89%
TNA171020C000500002017-10-17 10:41AM EDT50.0016.1915.3515.75-0.91-5.32%10137157.81%
TNA171020C000505002017-10-06 10:58AM EDT50.5016.8814.8015.300.00-641165.63%
TNA171020C000510002017-09-29 3:30PM EDT51.0013.9014.3014.800.00-568160.16%
TNA171020C000515002017-10-16 11:12AM EDT51.5015.4213.8014.250.00-1148142.97%
TNA171020C000520002017-10-17 3:13PM EDT52.0013.6113.4513.80-0.69-4.83%13276150.00%
TNA171020C000525002017-10-17 1:36PM EDT52.5013.7012.8513.25-0.16-1.15%5350133.59%
TNA171020C000530002017-10-12 1:12PM EDT53.0013.9512.3512.750.00-1120128.91%
TNA171020C000535002017-09-27 2:09PM EDT53.5010.8511.7512.300.00-246134.77%
TNA171020C000540002017-10-12 10:12AM EDT54.0012.5011.2511.800.00-201,307129.69%
TNA171020C000545002017-10-17 3:29PM EDT54.5010.7510.8011.25-1.69-13.59%3119114.45%
TNA171020C000550002017-10-17 1:20PM EDT55.0011.2210.3510.75-0.73-6.11%5946109.77%
TNA171020C000555002017-10-11 2:00PM EDT55.5011.589.8510.250.00-30349105.08%
TNA171020C000560002017-10-16 10:00AM EDT56.0011.709.359.750.00-17657100.39%
TNA171020C000565002017-10-16 10:43AM EDT56.5011.008.909.250.00-131795.70%
TNA171020C000570002017-10-17 3:13PM EDT57.008.668.358.75-1.20-12.17%5126291.02%
TNA171020C000575002017-10-11 10:38AM EDT57.509.907.908.250.00-161286.72%
TNA171020C000580002017-10-17 10:04AM EDT58.008.797.407.75-0.23-2.55%1329682.03%
TNA171020C000585002017-10-17 10:02AM EDT58.508.206.907.25-0.03-0.36%164077.34%
TNA171020C000590002017-10-16 11:48AM EDT59.007.676.306.800.00-178280.08%
TNA171020C000595002017-10-16 10:55AM EDT59.507.005.956.300.00-1311975.00%
TNA171020C000600002017-10-17 2:32PM EDT60.005.755.455.80-0.43-6.96%3059870.12%
TNA171020C000605002017-10-02 10:51AM EDT60.506.024.905.300.00-111765.04%
TNA171020C000610002017-10-13 11:00AM EDT61.006.054.404.800.00-1037759.96%
TNA171020C000615002017-10-06 9:47AM EDT61.506.203.954.300.00-517854.88%
TNA171020C000620002017-10-13 1:49PM EDT62.004.953.453.850.00-2026754.30%
TNA171020C000625002017-10-10 9:55AM EDT62.505.052.903.350.00-1944548.83%
TNA171020C000630002017-10-17 1:12PM EDT63.003.402.392.970.00-2113651.56%
TNA171020C000635002017-10-17 3:51PM EDT63.502.311.982.45-0.54-18.95%613644.04%
TNA171020C000640002017-10-17 3:19PM EDT64.001.751.632.00-0.74-29.72%4040840.43%
TNA171020C000645002017-10-17 3:01PM EDT64.501.621.251.55-0.55-25.35%514935.94%
TNA171020C000650002017-10-17 3:29PM EDT65.000.911.001.20-0.83-47.70%191,13535.06%
TNA171020C000655002017-10-17 3:59PM EDT65.500.800.730.85-0.56-41.18%6527932.32%
TNA171020C000660002017-10-17 3:53PM EDT66.000.550.430.58-0.57-50.89%2352,65430.96%
TNA171020C000665002017-10-17 3:27PM EDT66.500.320.280.39-0.47-59.49%12843030.76%
TNA171020C000670002017-10-17 3:36PM EDT67.000.200.180.25-0.35-63.64%32693730.57%
TNA171020C000675002017-10-17 3:41PM EDT67.500.130.120.15-0.27-67.50%10197330.27%
TNA171020C000680002017-10-17 12:36PM EDT68.000.170.070.13-0.11-39.29%4240033.89%
TNA171020C000685002017-10-17 3:15PM EDT68.500.050.040.08-0.12-70.59%3721733.99%
TNA171020C000690002017-10-17 3:40PM EDT69.000.050.020.07-0.07-58.33%5130037.11%
TNA171020C000695002017-10-16 2:22PM EDT69.500.070.050.09-0.10-58.82%419043.56%
TNA171020C000700002017-10-16 1:08PM EDT70.000.050.030.06-0.09-64.29%2618843.75%
TNA171020C000705002017-10-13 1:44PM EDT70.500.110.060.11-0.17-60.71%210751.17%
TNA171020C000710002017-10-16 11:18AM EDT71.000.110.010.04+0.04+57.14%76547.27%
TNA171020C000715002017-10-13 10:56AM EDT71.500.100.030.060.00-3818251.95%
TNA171020C000720002017-10-10 3:54PM EDT72.000.150.020.050.00-105853.13%
TNA171020C000725002017-10-13 3:54PM EDT72.500.030.010.04-0.10-76.92%34153.13%
TNA171020C000730002017-10-13 1:44PM EDT73.000.040.000.060.00-25057.81%
TNA171020C000735002017-10-13 1:44PM EDT73.500.140.000.14-0.08-36.36%226270.70%
TNA171020C000740002017-06-02 11:57PM EDT74.000.890.751.070.00-1515145.41%
TNA171020C000745002017-06-26 9:36AM EDT74.500.630.390.74-0.40-38.83%2222127.73%
TNA171020C000750002017-10-12 1:42PM EDT75.000.030.000.290.00-515792.97%
TNA171020C000755002017-06-02 11:57PM EDT75.500.720.611.000.00-3636153.13%
TNA171020C000760002017-10-03 11:03AM EDT76.000.260.050.120.00-121590.23%
TNA171020C000765002017-08-03 11:34AM EDT76.500.130.030.15-0.23-63.89%819094.53%
TNA171020C000775002017-08-02 11:18AM EDT77.500.100.020.110.00-52095.31%
TNA171020C000780002017-08-10 2:52PM EDT78.000.040.000.290.00-352337113.67%
TNA171020C000790002017-09-15 11:49PM EDT79.000.110.000.030.00-1184.38%
TNA171020C000795002017-06-09 11:50PM EDT79.500.520.440.690.00-360344169.34%
TNA171020C000800002017-10-12 11:07AM EDT80.000.010.000.270.00-1117125.00%
TNA171020C000805002017-08-14 3:51PM EDT80.500.030.000.050.00-84098.44%
TNA171020C000810002017-07-21 11:54PM EDT81.000.090.050.220.00-993131.25%
TNA171020C000820002017-10-06 11:53PM EDT82.000.040.000.060.00-6062108.59%
TNA171020C000825002017-09-08 11:57PM EDT82.500.030.000.030.00-3636101.56%
TNA171020C000835002017-10-06 11:53PM EDT83.500.050.000.060.00-6060116.41%
TNA171020C000850002017-04-20 11:46AM EDT85.0025.6524.9026.950.00-12881,364.36%
TNA171020C000875002017-08-25 11:48PM EDT87.500.020.000.020.00-43118.75%
TNA171020C000900002017-09-05 3:57PM EDT90.000.010.000.030.00-30130134.38%
TNA171020C000950002017-04-28 12:09PM EDT95.0023.6321.3525.00+1.43+6.44%11851,327.49%
TNA171020C000980002017-03-17 11:49PM EDT98.0020.0020.1521.900.00-201,257.42%
TNA171020C001000002017-04-27 9:54AM EDT100.0022.6418.2021.900.00-20601,230.71%
TNA171020C001020002017-04-21 3:02PM EDT102.0015.3213.8016.30+1.57+11.42%1081,033.79%
TNA171020C001050002017-03-27 12:21PM EDT105.0012.3014.2016.650.00-47931,071.09%
TNA171020C001100002017-04-27 10:45AM EDT110.0016.2012.6014.850.00-23641,033.20%
TNA171020C001110002017-03-28 1:01PM EDT111.0010.7011.5013.600.00-3151989.84%
TNA171020C001120002017-03-24 11:57PM EDT112.009.959.3011.300.00-2020899.66%
TNA171020C001130002017-03-24 11:57PM EDT113.008.358.8510.900.00-10887.35%
TNA171020C001140002017-03-04 12:49AM EDT114.0017.6514.2516.800.00-111,134.47%
TNA171020C001150002017-04-28 10:50AM EDT115.0012.5310.5013.35+3.88+44.86%18298988.09%
TNA171020C001160002017-03-24 11:57PM EDT116.008.408.059.550.00-4747857.91%
TNA171020C001170002017-03-04 12:49AM EDT117.0015.9013.0515.400.00-1681641,097.85%
TNA171020C001180002017-03-24 11:57PM EDT118.007.957.459.250.00-3030849.22%
TNA171020C001200002017-04-26 10:30AM EDT120.0011.008.5511.200.00-123928.52%
TNA171020C001220002017-04-25 1:02PM EDT122.009.777.7010.300.00-2554900.73%
TNA171020C001230002017-04-07 11:58PM EDT123.007.555.056.250.00-11748.73%
TNA171020C001300002017-04-21 12:29PM EDT130.004.303.405.55+0.30+7.50%319721.88%
TNA171020C001350002017-03-27 3:44PM EDT135.003.904.355.350.00-546764.75%
TNA171020C001400002017-04-13 1:47PM EDT140.001.871.612.33-0.41-17.98%3027605.76%
TNA171020C001450002017-04-19 7:39PM EDT145.001.701.221.950.00-10592.58%
TNA171020C001500002017-03-15 2:05PM EDT150.003.153.103.850.00-470746.58%
TNA171020C001520002017-04-28 11:48PM EDT152.002.641.552.680.00-124124660.35%
TNA171020C001530002017-04-07 11:58PM EDT153.001.590.501.870.00-1111581.64%
TNA171020C001550002017-04-03 11:49AM EDT155.001.400.431.730.00-1010576.76%
TNA171020C001560002017-04-07 11:58PM EDT156.001.330.071.680.00-1010556.05%
TNA171020C001590002017-03-24 11:57PM EDT159.001.330.912.300.00-11641.02%
TNA171020C001600002017-04-28 12:54PM EDT160.001.301.102.07-0.05-3.70%140642.38%
TNA171020C001610002017-04-03 11:50AM EDT161.001.040.481.410.00-1014579.30%
TNA171020C001620002017-03-24 11:57PM EDT162.001.220.742.130.00-4242634.38%
TNA171020C001640002017-03-24 11:57PM EDT164.001.090.642.030.00-11630.66%
TNA171020C001650002017-03-30 9:38AM EDT165.001.000.061.390.00-523562.30%
TNA171020C001680002017-03-24 11:57PM EDT168.001.000.701.830.00-99635.16%
TNA171020C001700002017-03-09 4:41PM EDT170.001.500.932.110.00-2020666.21%
TNA171020C001750002017-04-28 11:48PM EDT175.000.820.341.210.00-22595.90%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171020P000175002017-07-21 10:25AM EDT17.500.070.010.12+0.02+40.00%30116628.13%
TNA171020P000200002017-09-14 2:55PM EDT20.000.010.000.040.00-542493.75%
TNA171020P000225002017-09-05 1:34PM EDT22.500.050.000.070.00-434478.13%
TNA171020P000250002017-08-31 1:16PM EDT25.000.050.000.070.00-293431.25%
TNA171020P000275002017-09-13 1:13PM EDT27.500.040.000.060.00-28195384.38%
TNA171020P000300002017-10-13 1:47PM EDT30.000.030.000.050.00-1855340.63%
TNA171020P000325002017-09-22 10:04AM EDT32.500.060.010.070.00-2854326.56%
TNA171020P000350002017-10-02 3:27PM EDT35.000.020.000.070.00-11740290.63%
TNA171020P000375002017-10-06 12:40PM EDT37.500.040.000.06+0.01+33.33%1718256.25%
TNA171020P000400002017-10-12 11:33AM EDT40.000.070.000.260.00-41,469282.03%
TNA171020P000425002017-10-13 11:10AM EDT42.500.010.000.05-0.03-75.00%2633198.44%
TNA171020P000440002017-09-22 11:53PM EDT44.000.150.120.170.00-300238.28%
TNA171020P000450002017-10-16 10:20AM EDT45.000.010.000.02-0.02-66.67%71,339156.25%
TNA171020P000470002017-10-13 3:31PM EDT47.000.030.000.27-0.11-78.57%182201.56%
TNA171020P000475002017-10-12 12:30PM EDT47.500.030.000.290.00-33598198.83%
TNA171020P000485002017-10-13 3:33PM EDT48.500.040.010.18+0.01+33.33%1834174.61%
TNA171020P000490002017-10-13 3:43PM EDT49.000.030.000.160.00-29273164.84%
TNA171020P000495002017-10-06 3:09PM EDT49.500.050.000.110.00-1297150.78%
TNA171020P000500002017-10-13 3:46PM EDT50.000.030.010.040.00-58791131.25%
TNA171020P000505002017-10-11 3:54PM EDT50.500.040.000.290.00-12210166.80%
TNA171020P000510002017-10-10 9:39AM EDT51.000.050.000.320.00-1238164.45%
TNA171020P000515002017-10-03 10:40AM EDT51.500.220.030.100.00-1168135.94%
TNA171020P000520002017-10-03 10:44AM EDT52.000.200.020.090.00-1200127.34%
TNA171020P000525002017-10-12 11:51AM EDT52.500.010.000.300.00-70178146.88%
TNA171020P000530002017-10-16 1:36PM EDT53.000.030.000.05-0.02-40.00%40357106.25%
TNA171020P000535002017-10-09 10:30AM EDT53.500.100.030.230.00-2181132.81%
TNA171020P000540002017-10-16 10:32AM EDT54.000.010.000.06-0.05-83.33%21,365100.00%
TNA171020P000545002017-10-06 12:00PM EDT54.500.130.060.13+0.01+8.33%346424115.63%
TNA171020P000550002017-10-16 1:30PM EDT55.000.030.010.05-0.03-50.00%5264592.19%
TNA171020P000555002017-10-06 11:08AM EDT55.500.160.060.14-0.13-44.83%168107.42%
TNA171020P000560002017-10-17 1:48PM EDT56.000.020.000.03-0.11-84.62%823776.56%
TNA171020P000565002017-10-09 1:26PM EDT56.500.200.060.090.00-14692.58%
TNA171020P000570002017-10-16 11:37AM EDT57.000.020.010.07-0.07-77.78%724678.91%
TNA171020P000575002017-10-16 11:16AM EDT57.500.090.020.06-0.13-59.09%2571475.00%
TNA171020P000580002017-10-16 12:40PM EDT58.000.070.020.06-0.03-30.00%61,24770.70%
TNA171020P000585002017-10-16 2:02PM EDT58.500.050.030.06-0.06-54.55%116667.97%
TNA171020P000590002017-10-16 12:42PM EDT59.000.050.030.06-0.07-58.33%149363.67%
TNA171020P000595002017-10-13 1:22PM EDT59.500.130.110.15+0.01+8.33%2447973.83%
TNA171020P000600002017-10-17 2:51PM EDT60.000.050.030.06-0.01-16.67%1101,19055.47%
TNA171020P000605002017-10-17 2:12PM EDT60.500.060.040.07-0.03-33.33%515853.13%
TNA171020P000610002017-10-13 3:08PM EDT61.000.140.150.20-0.02-12.50%319063.67%
TNA171020P000615002017-10-17 2:34PM EDT61.500.070.060.10-0.31-81.58%46750.59%
TNA171020P000620002017-10-17 2:38PM EDT62.000.090.080.12-0.01-10.00%15834647.85%
TNA171020P000625002017-10-17 3:41PM EDT62.500.120.100.14-0.05-29.41%5923844.73%
TNA171020P000630002017-10-17 11:08AM EDT63.000.140.130.18-0.02-12.50%146442.58%
TNA171020P000635002017-10-16 10:00AM EDT63.500.200.180.24-0.12-37.50%518140.92%
TNA171020P000640002017-10-17 2:39PM EDT64.000.260.240.30-0.11-29.73%754238.18%
TNA171020P000645002017-10-17 3:32PM EDT64.500.400.340.40-0.01-2.44%6116836.43%
TNA171020P000650002017-10-17 3:49PM EDT65.000.510.470.55-0.02-3.77%21789935.55%
TNA171020P000655002017-10-17 3:40PM EDT65.500.720.640.71+0.06+9.09%10516533.20%
TNA171020P000660002017-10-17 3:36PM EDT66.000.840.860.98+0.11+15.07%18181733.55%
TNA171020P000665002017-10-17 3:35PM EDT66.501.201.151.28+0.22+22.45%5731233.06%
TNA171020P000670002017-10-17 3:26PM EDT67.001.801.511.78+0.58+47.54%5041140.23%
TNA171020P000675002017-10-17 3:29PM EDT67.502.301.682.27+0.76+49.35%1110646.39%
TNA171020P000680002017-10-17 3:29PM EDT68.002.792.062.73+0.92+49.20%2623050.49%
TNA171020P000685002017-10-17 2:08PM EDT68.502.952.103.20+0.75+34.09%26154.49%
TNA171020P000690002017-10-13 3:16PM EDT69.002.552.453.700.00-189460.06%
TNA171020P000695002017-10-09 11:14AM EDT69.503.252.864.250.00-54168.56%
TNA171020P000700002017-10-17 1:42PM EDT70.004.104.254.55+1.30+46.43%245359.38%
TNA171020P000705002017-10-12 10:15AM EDT70.503.804.755.150.00-125454.10%
TNA171020P000710002017-10-09 2:33PM EDT71.004.805.205.700.00-402158.20%
TNA171020P000715002017-10-06 11:53PM EDT71.505.005.606.200.00-101054.69%
TNA171020P000720002017-10-09 12:26PM EDT72.005.256.106.700.00-24458.20%
TNA171020P000730002017-10-06 11:53PM EDT73.006.407.057.700.00-121259.38%
TNA171020P000740002017-10-06 11:53PM EDT74.006.408.208.650.00-121276.95%
TNA171020P000745002017-10-16 10:00AM EDT74.507.008.709.150.00-121380.08%
TNA171020P000750002017-10-06 11:53PM EDT75.008.309.059.750.00-121278.52%
TNA171020P000765002017-10-06 11:53PM EDT76.508.6510.6011.150.00-335180.86%
TNA171020P000800002017-06-02 11:58PM EDT80.0027.8014.2014.650.00-1616115.23%
TNA171020P000830002017-06-09 11:50PM EDT83.0029.8017.2017.750.00-1616143.36%
TNA171020P000850002017-07-27 11:43AM EDT85.0025.7519.2019.600.00-22135.94%
TNA171020P000900002017-09-05 3:57PM EDT90.0036.3524.2024.650.00-3035168.75%
TNA171020P000950002017-04-25 9:30AM EDT95.008.508.509.000.00-9910.00%
TNA171020P000980002017-04-19 7:40PM EDT98.0013.9611.8014.650.00-270.00%
TNA171020P000990002017-03-01 11:48AM EDT99.0013.4014.0515.500.00-120.00%
TNA171020P001000002017-04-25 3:56PM EDT100.0010.1510.3010.950.00-270.00%
TNA171020P001010002017-03-09 4:42PM EDT101.0016.5016.2018.450.00-220.00%
TNA171020P001020002017-04-28 11:49PM EDT102.0011.8511.1011.800.00-110.00%
TNA171020P001030002017-03-13 8:14PM EDT103.0017.7017.7018.900.00-300.00%
TNA171020P001040002017-04-07 11:58PM EDT104.0016.5015.9017.050.00-3000.00%
TNA171020P001050002017-04-28 11:11AM EDT105.0012.1712.3513.10-4.33-26.24%10250.00%
TNA171020P001060002017-04-07 11:58PM EDT106.0017.6016.9518.250.00-2000.00%
TNA171020P001070002017-03-17 11:49PM EDT107.0018.0016.7018.200.00-5600.00%
TNA171020P001080002017-04-28 11:49PM EDT108.0012.9613.6514.500.00-12120.00%
TNA171020P001100002017-04-25 9:44AM EDT110.0013.1514.4515.500.00-10160.00%
TNA171020P001110002017-04-07 11:58PM EDT111.0020.2519.6521.050.00-1000.00%
TNA171020P001120002017-04-07 3:28PM EDT112.0020.8520.4021.65-0.50-2.34%1040.00%
TNA171020P001150002017-04-26 3:41PM EDT115.0015.8017.0018.250.00-10150.00%
TNA171020P001180002017-03-23 10:06AM EDT118.0027.8625.5529.100.00-8210.00%
TNA171020P001200002017-04-27 3:07PM EDT120.0018.7019.8021.100.00-2170.00%
TNA171020P001220002017-03-04 12:50AM EDT122.0024.9025.9527.700.00-10100.00%
TNA171020P001720002017-04-07 11:44PM EDT172.0069.0069.9573.950.00-12120.00%
TNA171020P001800002017-04-21 9:32AM EDT180.0076.4574.1078.50+1.45+1.93%1210.00%