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 EDT25.0030.3841.2042.250.00-150667.19%
TNA171020C000300002017-09-28 9:47AM EDT30.0033.6536.5037.050.00-7352576.56%
TNA171020C000325002017-09-01 11:54PM EDT32.5018.9634.0034.550.00-11524.22%
TNA171020C000350002017-10-12 9:59AM EDT35.0031.2031.5032.000.00-544465.63%
TNA171020C000375002017-09-13 9:32AM EDT37.5018.7728.9529.600.00-437430.47%
TNA171020C000400002017-10-17 2:12PM EDT40.0025.7726.5027.000.00-3116379.69%
TNA171020C000425002017-10-18 10:43AM EDT42.5023.7024.0024.45+0.31+1.33%6695332.03%
TNA171020C000450002017-10-12 2:49PM EDT45.0021.8221.5022.000.00-7414303.13%
TNA171020C000475002017-10-11 2:29PM EDT47.5019.3119.0019.600.00-8436279.30%
TNA171020C000490002017-09-29 3:27PM EDT49.0015.9717.5018.050.00-2159252.34%
TNA171020C000495002017-10-17 9:55AM EDT49.5016.9417.0017.550.00-202352245.31%
TNA171020C000500002017-10-18 10:24AM EDT50.0016.1416.5017.10-0.05-0.31%5127243.75%
TNA171020C000505002017-10-06 10:58AM EDT50.5016.8816.0016.500.00-641226.17%
TNA171020C000510002017-09-29 3:30PM EDT51.0013.9015.5016.000.00-568219.53%
TNA171020C000515002017-10-16 11:12AM EDT51.5015.4215.0015.500.00-1148212.50%
TNA171020C000520002017-10-18 2:08PM EDT52.0015.1514.5015.05+1.54+11.32%6270211.33%
TNA171020C000525002017-10-18 3:07PM EDT52.5014.4914.0014.55+0.79+5.77%1346204.69%
TNA171020C000530002017-10-18 11:11AM EDT53.0013.3813.5014.00-0.57-4.09%1120192.97%
TNA171020C000535002017-09-27 2:09PM EDT53.5010.8513.0013.550.00-246191.41%
TNA171020C000540002017-10-12 10:12AM EDT54.0012.5012.5013.050.00-201,307184.77%
TNA171020C000545002017-10-17 3:29PM EDT54.5010.7512.0012.450.00-3113168.75%
TNA171020C000550002017-10-18 3:11PM EDT55.0011.9511.5012.00+0.73+6.51%94839167.19%
TNA171020C000555002017-10-11 2:00PM EDT55.5011.5811.0011.500.00-30304160.94%
TNA171020C000560002017-10-18 3:07PM EDT56.0010.9810.5011.00-0.72-6.15%2657154.49%
TNA171020C000565002017-10-18 12:04PM EDT56.5010.2510.0010.50-0.75-6.82%2234148.05%
TNA171020C000570002017-10-18 12:32PM EDT57.009.759.5010.05+1.09+12.59%20219145.70%
TNA171020C000575002017-10-18 9:57AM EDT57.509.009.009.45-0.90-9.09%20558131.25%
TNA171020C000580002017-10-18 1:44PM EDT58.009.008.509.05+0.21+2.39%4194132.81%
TNA171020C000585002017-10-18 3:49PM EDT58.508.408.008.45+0.20+2.44%7568119.14%
TNA171020C000590002017-10-18 2:10PM EDT59.007.997.507.95+0.32+4.17%4782112.89%
TNA171020C000595002017-10-16 10:55AM EDT59.507.007.007.500.00-13119110.16%
TNA171020C000600002017-10-18 1:19PM EDT60.007.006.507.00+1.25+21.74%37618103.91%
TNA171020C000605002017-10-02 10:51AM EDT60.506.026.006.550.00-1117100.78%
TNA171020C000610002017-10-18 3:49PM EDT61.005.895.506.05-0.16-2.64%5737794.14%
TNA171020C000615002017-10-06 9:47AM EDT61.506.205.005.500.00-517884.77%
TNA171020C000620002017-10-13 1:49PM EDT62.004.954.505.000.00-2026778.32%
TNA171020C000625002017-10-10 9:55AM EDT62.505.054.004.500.00-1944571.88%
TNA171020C000630002017-10-17 1:12PM EDT63.003.403.553.950.00-2113665.23%
TNA171020C000635002017-10-17 3:51PM EDT63.502.313.053.550.00-613363.09%
TNA171020C000640002017-10-18 10:09AM EDT64.002.472.543.00+0.72+41.14%2042853.42%
TNA171020C000645002017-10-18 1:38PM EDT64.502.692.122.62+1.07+66.05%515453.71%
TNA171020C000650002017-10-18 1:19PM EDT65.002.071.652.15+1.16+127.47%141,14462.89%
TNA171020C000655002017-10-18 2:40PM EDT65.501.691.231.54+0.89+111.25%4032147.27%
TNA171020C000660002017-10-18 12:56PM EDT66.001.190.870.96+0.64+116.36%1042,81233.11%
TNA171020C000665002017-10-18 3:33PM EDT66.500.860.550.62+0.54+168.75%24549030.27%
TNA171020C000670002017-10-18 3:54PM EDT67.000.400.310.35+0.20+100.00%18476327.64%
TNA171020C000675002017-10-18 2:55PM EDT67.500.310.160.23+0.18+138.46%5899429.69%
TNA171020C000680002017-10-18 3:51PM EDT68.000.120.100.16-0.05-29.41%8342232.23%
TNA171020C000685002017-10-18 3:50PM EDT68.500.070.040.08+0.02+40.00%723231.25%
TNA171020C000690002017-10-18 3:48PM EDT69.000.050.020.070.00-5025035.55%
TNA171020C000695002017-10-16 2:22PM EDT69.500.070.050.09-0.10-58.82%419043.36%
TNA171020C000700002017-10-16 1:08PM EDT70.000.050.030.06-0.09-64.29%2618844.34%
TNA171020C000705002017-10-13 1:44PM EDT70.500.110.060.11-0.17-60.71%210753.13%
TNA171020C000710002017-10-16 11:18AM EDT71.000.110.010.04+0.04+57.14%76549.61%
TNA171020C000715002017-10-13 10:56AM EDT71.500.100.030.060.00-3818255.08%
TNA171020C000720002017-10-10 3:54PM EDT72.000.150.020.050.00-105857.03%
TNA171020C000725002017-10-13 3:54PM EDT72.500.030.010.04-0.10-76.92%34157.81%
TNA171020C000730002017-10-13 1:44PM EDT73.000.040.000.060.00-25063.28%
TNA171020C000735002017-10-13 1:44PM EDT73.500.140.000.14-0.08-36.36%226278.13%
TNA171020C000740002017-06-02 11:57PM EDT74.000.890.751.070.00-1515165.04%
TNA171020C000745002017-06-26 9:36AM EDT74.500.630.390.74-0.40-38.83%2222144.53%
TNA171020C000750002017-10-12 1:42PM EDT75.000.030.000.290.00-5157104.69%
TNA171020C000755002017-06-02 11:57PM EDT75.500.720.611.000.00-3636175.20%
TNA171020C000760002017-10-03 11:03AM EDT76.000.260.050.120.00-1215101.95%
TNA171020C000765002017-08-03 11:34AM EDT76.500.130.030.15-0.23-63.89%8190107.03%
TNA171020C000775002017-08-02 11:18AM EDT77.500.100.020.110.00-520108.59%
TNA171020C000780002017-08-10 2:52PM EDT78.000.040.000.290.00-352337130.47%
TNA171020C000790002017-09-15 11:49PM EDT79.000.110.000.030.00-1196.88%
TNA171020C000795002017-06-09 11:50PM EDT79.500.520.440.690.00-360344196.48%
TNA171020C000800002017-10-12 11:07AM EDT80.000.010.000.270.00-1117144.53%
TNA171020C000805002017-08-14 3:51PM EDT80.500.030.000.050.00-840114.06%
TNA171020C000810002017-07-21 11:54PM EDT81.000.090.050.220.00-993151.95%
TNA171020C000820002017-10-06 11:53PM EDT82.000.040.000.060.00-6062125.78%
TNA171020C000825002017-09-08 11:57PM EDT82.500.030.000.030.00-3636118.75%
TNA171020C000835002017-10-06 11:53PM EDT83.500.050.000.060.00-6060135.16%
TNA171020C000850002017-04-20 11:46AM EDT85.0025.6524.9026.950.00-12881,638.48%
TNA171020C000875002017-08-25 11:48PM EDT87.500.020.000.020.00-43140.63%
TNA171020C000900002017-09-05 3:57PM EDT90.000.010.000.030.00-30130159.38%
TNA171020C000950002017-04-28 12:09PM EDT95.0023.6321.3525.00+1.43+6.44%11851,596.58%
TNA171020C000980002017-03-17 11:49PM EDT98.0020.0020.1521.900.00-201,512.70%
TNA171020C001000002017-04-27 9:54AM EDT100.0022.6418.2021.900.00-20601,480.86%
TNA171020C001020002017-04-21 3:02PM EDT102.0015.3213.8016.30+1.57+11.42%1081,243.46%
TNA171020C001050002017-03-27 12:21PM EDT105.0012.3014.2016.650.00-47931,288.97%
TNA171020C001100002017-04-27 10:45AM EDT110.0016.2012.6014.850.00-23641,244.04%
TNA171020C001110002017-03-28 1:01PM EDT111.0010.7011.5013.600.00-31511,191.80%
TNA171020C001120002017-03-24 11:57PM EDT112.009.959.3011.300.00-20201,082.91%
TNA171020C001130002017-03-24 11:57PM EDT113.008.358.8510.900.00-101,068.16%
TNA171020C001140002017-03-04 12:49AM EDT114.0017.6514.2516.800.00-111,367.09%
TNA171020C001150002017-04-28 10:50AM EDT115.0012.5310.5013.35+3.88+44.86%182981,190.33%
TNA171020C001160002017-03-24 11:57PM EDT116.008.408.059.550.00-47471,033.01%
TNA171020C001170002017-03-04 12:49AM EDT117.0015.9013.0515.400.00-1681641,323.24%
TNA171020C001180002017-03-24 11:57PM EDT118.007.957.459.250.00-30301,022.85%
TNA171020C001200002017-04-26 10:30AM EDT120.0011.008.5511.200.00-1231,118.95%
TNA171020C001220002017-04-25 1:02PM EDT122.009.777.7010.300.00-25541,085.55%
TNA171020C001230002017-04-07 11:58PM EDT123.007.555.056.250.00-11901.95%
TNA171020C001300002017-04-21 12:29PM EDT130.004.303.405.55+0.30+7.50%319870.12%
TNA171020C001350002017-03-27 3:44PM EDT135.003.904.355.350.00-546922.46%
TNA171020C001400002017-04-13 1:47PM EDT140.001.871.612.33-0.41-17.98%3027730.66%
TNA171020C001450002017-04-19 7:39PM EDT145.001.701.221.950.00-10715.04%
TNA171020C001500002017-03-15 2:05PM EDT150.003.153.103.850.00-470901.66%
TNA171020C001520002017-04-28 11:48PM EDT152.002.641.552.680.00-124124797.46%
TNA171020C001530002017-04-07 11:58PM EDT153.001.590.501.870.00-1111702.34%
TNA171020C001550002017-04-03 11:49AM EDT155.001.400.431.730.00-1010696.48%
TNA171020C001560002017-04-07 11:58PM EDT156.001.330.071.680.00-1010671.48%
TNA171020C001590002017-03-24 11:57PM EDT159.001.330.912.300.00-11774.41%
TNA171020C001600002017-04-28 12:54PM EDT160.001.301.102.07-0.05-3.70%140776.17%
TNA171020C001610002017-04-03 11:50AM EDT161.001.040.481.410.00-1014700.00%
TNA171020C001620002017-03-24 11:57PM EDT162.001.220.742.130.00-4242766.80%
TNA171020C001640002017-03-24 11:57PM EDT164.001.090.642.030.00-11762.11%
TNA171020C001650002017-03-30 9:38AM EDT165.001.000.061.390.00-523679.49%
TNA171020C001680002017-03-24 11:57PM EDT168.001.000.701.830.00-99767.77%
TNA171020C001700002017-03-09 4:41PM EDT170.001.500.932.110.00-2020805.47%
TNA171020C001750002017-04-28 11:48PM EDT175.000.820.341.210.00-22720.70%
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%30116778.13%
TNA171020P000200002017-09-14 2:55PM EDT20.000.010.000.040.00-542612.50%
TNA171020P000225002017-09-05 1:34PM EDT22.500.050.000.070.00-434590.63%
TNA171020P000250002017-08-31 1:16PM EDT25.000.050.000.070.00-293534.38%
TNA171020P000275002017-09-13 1:13PM EDT27.500.040.000.060.00-28195478.13%
TNA171020P000300002017-10-13 1:47PM EDT30.000.030.000.050.00-1855425.00%
TNA171020P000325002017-09-22 10:04AM EDT32.500.060.010.070.00-2854406.25%
TNA171020P000350002017-10-02 3:27PM EDT35.000.020.000.070.00-11740362.50%
TNA171020P000375002017-10-06 12:40PM EDT37.500.040.000.06+0.01+33.33%1718318.75%
TNA171020P000400002017-10-12 11:33AM EDT40.000.070.000.260.00-41,469353.13%
TNA171020P000425002017-10-13 11:10AM EDT42.500.010.000.05-0.03-75.00%2633250.00%
TNA171020P000440002017-09-22 11:53PM EDT44.000.150.120.170.00-300300.00%
TNA171020P000450002017-10-16 10:20AM EDT45.000.010.000.02-0.02-66.67%71,339198.44%
TNA171020P000470002017-10-13 3:31PM EDT47.000.030.000.27-0.11-78.57%182255.08%
TNA171020P000475002017-10-12 12:30PM EDT47.500.030.000.290.00-33598251.56%
TNA171020P000485002017-10-13 3:33PM EDT48.500.040.010.18+0.01+33.33%1834221.09%
TNA171020P000490002017-10-13 3:43PM EDT49.000.030.000.160.00-29273209.38%
TNA171020P000495002017-10-06 3:09PM EDT49.500.050.000.110.00-1297192.19%
TNA171020P000500002017-10-18 1:11PM EDT50.000.010.000.05-0.02-66.67%2743167.19%
TNA171020P000505002017-10-11 3:54PM EDT50.500.040.000.290.00-12210212.50%
TNA171020P000510002017-10-10 9:39AM EDT51.000.050.000.320.00-1238209.77%
TNA171020P000515002017-10-03 10:40AM EDT51.500.220.030.100.00-1168173.44%
TNA171020P000520002017-10-03 10:44AM EDT52.000.200.020.090.00-1200164.06%
TNA171020P000525002017-10-12 11:51AM EDT52.500.010.000.300.00-70178188.28%
TNA171020P000530002017-10-16 1:36PM EDT53.000.030.000.05-0.02-40.00%40357135.94%
TNA171020P000535002017-10-09 10:30AM EDT53.500.100.030.230.00-2181171.09%
TNA171020P000540002017-10-16 10:32AM EDT54.000.010.000.06-0.05-83.33%21,365129.69%
TNA171020P000545002017-10-06 12:00PM EDT54.500.130.060.13+0.01+8.33%346424150.00%
TNA171020P000550002017-10-18 10:04AM EDT55.000.030.000.050.00-93644117.19%
TNA171020P000555002017-10-06 11:08AM EDT55.500.160.060.14-0.13-44.83%168139.84%
TNA171020P000560002017-10-17 1:48PM EDT56.000.020.000.260.00-8233141.02%
TNA171020P000565002017-10-09 1:26PM EDT56.500.200.060.090.00-146121.48%
TNA171020P000570002017-10-16 11:37AM EDT57.000.020.010.07-0.07-77.78%7246104.69%
TNA171020P000575002017-10-16 11:16AM EDT57.500.090.020.06-0.13-59.09%2571499.22%
TNA171020P000580002017-10-16 12:40PM EDT58.000.070.020.06-0.03-30.00%61,24794.53%
TNA171020P000585002017-10-16 2:02PM EDT58.500.050.030.06-0.06-54.55%116691.41%
TNA171020P000590002017-10-16 12:42PM EDT59.000.050.030.06-0.07-58.33%149385.94%
TNA171020P000595002017-10-13 1:22PM EDT59.500.130.110.15+0.01+8.33%2447999.61%
TNA171020P000600002017-10-18 10:57AM EDT60.000.050.000.050.00-31,20068.75%
TNA171020P000605002017-10-18 10:33AM EDT60.500.050.000.06-0.01-16.67%2015866.02%
TNA171020P000610002017-10-13 3:08PM EDT61.000.140.150.20-0.02-12.50%319088.09%
TNA171020P000615002017-10-17 2:34PM EDT61.500.070.010.050.00-46956.25%
TNA171020P000620002017-10-18 1:50PM EDT62.000.040.020.05-0.05-55.56%1039453.13%
TNA171020P000625002017-10-18 11:09AM EDT62.500.080.020.06-0.04-33.33%824953.13%
TNA171020P000630002017-10-17 11:08AM EDT63.000.140.050.070.00-146349.61%
TNA171020P000635002017-10-16 10:00AM EDT63.500.200.180.24-0.12-37.50%518159.47%
TNA171020P000640002017-10-18 3:54PM EDT64.000.080.050.12-0.18-69.23%4554644.14%
TNA171020P000645002017-10-18 3:58PM EDT64.500.090.070.14-0.31-77.50%5121839.55%
TNA171020P000650002017-10-18 3:55PM EDT65.000.130.110.17-0.38-74.51%18196535.16%
TNA171020P000655002017-10-18 2:35PM EDT65.500.180.160.28-0.54-75.00%2121334.86%
TNA171020P000660002017-10-18 3:51PM EDT66.000.300.320.38-0.54-64.29%5988631.45%
TNA171020P000665002017-10-18 3:58PM EDT66.500.500.500.56-0.70-58.33%12134629.79%
TNA171020P000670002017-10-18 3:19PM EDT67.000.580.750.82-1.22-67.78%3443328.71%
TNA171020P000675002017-10-18 1:13PM EDT67.500.851.071.18-1.45-63.04%2310629.69%
TNA171020P000680002017-10-18 3:55PM EDT68.001.431.191.62-1.36-48.75%1922233.01%
TNA171020P000685002017-10-17 2:08PM EDT68.502.951.522.150.00-26141.99%
TNA171020P000690002017-10-13 3:16PM EDT69.002.551.992.550.00-189439.06%
TNA171020P000695002017-10-09 11:14AM EDT69.503.252.473.050.00-54144.73%
TNA171020P000700002017-10-18 12:20PM EDT70.003.372.983.55-0.73-17.80%74950.00%
TNA171020P000705002017-10-12 10:15AM EDT70.503.803.554.050.00-125455.08%
TNA171020P000710002017-10-09 2:33PM EDT71.004.804.004.550.00-402160.16%
TNA171020P000715002017-10-06 11:53PM EDT71.505.004.505.050.00-101065.23%
TNA171020P000720002017-10-09 12:26PM EDT72.005.255.055.550.00-24469.92%
TNA171020P000730002017-10-06 11:53PM EDT73.006.405.956.500.00-121269.14%
TNA171020P000740002017-10-06 11:53PM EDT74.006.407.057.550.00-121288.28%
TNA171020P000745002017-10-16 10:00AM EDT74.507.007.508.000.00-121381.25%
TNA171020P000750002017-10-06 11:53PM EDT75.008.307.858.500.00-121285.16%
TNA171020P000765002017-10-06 11:53PM EDT76.508.659.4510.000.00-335196.88%
TNA171020P000800002017-06-02 11:58PM EDT80.0027.8012.9513.750.00-1616171.09%
TNA171020P000830002017-06-09 11:50PM EDT83.0029.8016.0016.500.00-1616142.19%
TNA171020P000850002017-07-27 11:43AM EDT85.0025.7517.9518.500.00-22154.69%
TNA171020P000900002017-09-05 3:57PM EDT90.0036.3522.9523.500.00-3035184.38%
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%