U.S. Markets closed

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
58.45+0.19 (+0.33%)
At close: 4:00PM EDT

58.35 -0.10 (-0.17%)
After hours: 7:49PM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170728C000400002017-06-09 11:49PM EDT40.0018.2916.0018.150.00-2000.00%
TNA170728C000450002017-07-11 10:17AM EDT45.0010.3911.6013.200.00-1101100.00%
TNA170728C000465002017-06-21 12:42PM EDT46.508.708.409.300.00-19510.00%
TNA170728C000470002017-06-22 6:03PM EDT47.008.408.008.900.00-16160.00%
TNA170728C000475002017-06-26 12:18PM EDT47.508.708.509.550.506.10%110.00%
TNA170728C000490002017-06-09 11:49PM EDT49.009.728.159.700.00-50120.70%
TNA170728C000500002017-07-24 9:30AM EDT50.008.048.008.75-0.46-5.41%712115.23%
TNA170728C000510002017-07-21 10:26AM EDT51.007.536.907.550.537.57%24280.08%
TNA170728C000515002017-06-16 11:46PM EDT51.504.704.655.200.00-200.00%
TNA170728C000520002017-07-21 2:50PM EDT52.006.205.856.500.447.64%62261.72%
TNA170728C000525002017-06-27 3:35PM EDT52.503.904.355.250.00-2500.00%
TNA170728C000530002017-07-24 9:33AM EDT53.005.105.255.751.8456.44%1016353.52%
TNA170728C000535002017-07-21 12:17PM EDT53.505.104.505.050.459.68%24456.84%
TNA170728C000540002017-07-07 1:09PM EDT54.003.102.933.60-0.17-5.20%271000.00%
TNA170728C000545002017-07-20 3:32PM EDT54.504.903.504.100.00-4012952.54%
TNA170728C000550002017-07-24 3:54PM EDT55.003.663.453.80-0.79-17.75%49162.31%
TNA170728C000555002017-07-24 9:52AM EDT55.502.192.333.30-1.21-35.59%354856.25%
TNA170728C000560002017-07-24 3:53PM EDT56.002.642.452.780.156.02%269948.93%
TNA170728C000565002017-07-24 11:54AM EDT56.501.681.692.36-0.40-19.23%71410346.97%
TNA170728C000570002017-07-24 2:56PM EDT57.001.771.611.930.084.73%6938343.56%
TNA170728C000575002017-07-24 3:00PM EDT57.501.281.281.43-0.22-14.67%6728936.13%
TNA170728C000580002017-07-24 3:26PM EDT58.000.951.001.14-0.09-8.65%63644536.91%
TNA170728C000585002017-07-24 3:59PM EDT58.500.720.720.79-0.08-10.00%90225233.40%
TNA170728C000590002017-07-24 3:53PM EDT59.000.530.480.55-0.06-10.17%27146732.42%
TNA170728C000595002017-07-24 3:53PM EDT59.500.350.260.42-0.09-20.45%939834.23%
TNA170728C000600002017-07-24 3:33PM EDT60.000.220.180.25-0.08-26.67%13716332.23%
TNA170728C000605002017-07-21 1:45PM EDT60.500.220.140.24-0.32-59.26%1713937.31%
TNA170728C000610002017-07-24 1:36PM EDT61.000.080.060.11-0.07-46.67%304533.20%
TNA170728C000615002017-07-24 9:30AM EDT61.500.060.040.33-0.14-70.00%205453.32%
TNA170728C000620002017-07-24 2:30PM EDT62.000.040.020.06-0.02-33.33%27836.33%
TNA170728C000625002017-07-19 1:55PM EDT62.500.120.010.330.00-19451.76%
TNA170728C000630002017-07-19 3:46PM EDT63.000.090.000.350.00-215456.45%
TNA170728C000635002017-07-14 11:49PM EDT63.500.200.040.120.00-505050.39%
TNA170728C000650002017-07-24 9:30AM EDT65.000.030.000.030.0150.00%161751.56%
TNA170728C000660002017-07-21 11:54PM EDT66.000.300.000.220.00-2072.66%
TNA170728C000700002017-07-05 2:31PM EDT70.000.150.000.570.00-11,200121.29%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170728P000300002017-06-14 11:00AM EDT30.000.090.010.350.00-1040342.19%
TNA170728P000350002017-07-14 11:37AM EDT35.000.020.000.24-0.16-88.89%310253.13%
TNA170728P000400002017-07-20 10:38AM EDT40.000.010.000.290.00-497201.56%
TNA170728P000450002017-07-13 3:10PM EDT45.000.110.030.150.00-5164134.77%
TNA170728P000460002017-07-14 11:50PM EDT46.000.100.050.150.00-1500127.34%
TNA170728P000465002017-07-17 3:43PM EDT46.500.110.000.360.00-122137.70%
TNA170728P000470002017-07-20 12:22PM EDT47.000.090.030.360.00-10271134.77%
TNA170728P000475002017-07-14 12:04PM EDT47.500.170.070.17-0.05-22.73%5202117.19%
TNA170728P000480002017-07-21 9:38AM EDT48.000.040.000.05-0.05-55.56%223886.72%
TNA170728P000485002017-07-17 12:48PM EDT48.500.150.020.080.00-1212491.41%
TNA170728P000490002017-07-24 9:58AM EDT49.000.040.000.10-0.01-20.00%6835887.50%
TNA170728P000495002017-07-21 1:54PM EDT49.500.040.030.09-0.58-93.55%25885.55%
TNA170728P000500002017-07-24 11:26AM EDT50.000.050.010.09-0.02-28.57%3147478.91%
TNA170728P000505002017-07-24 9:53AM EDT50.500.110.010.18-0.14-56.00%53083.98%
TNA170728P000510002017-07-20 3:58PM EDT51.000.070.040.120.00-57376.56%
TNA170728P000515002017-07-21 9:55AM EDT51.500.080.040.11-0.32-80.00%29871.09%
TNA170728P000520002017-07-21 3:57PM EDT52.000.090.040.12-0.04-30.77%2417667.58%
TNA170728P000525002017-07-21 3:20PM EDT52.500.100.050.13-0.16-61.54%1011664.65%
TNA170728P000530002017-07-24 2:51PM EDT53.000.050.030.09-0.07-58.33%1013155.08%
TNA170728P000535002017-07-24 12:44PM EDT53.500.080.050.09-0.17-68.00%312152.54%
TNA170728P000540002017-07-24 10:17AM EDT54.000.120.050.11-0.03-20.00%7525353.32%
TNA170728P000545002017-07-24 3:44PM EDT54.500.100.060.13-0.09-47.37%49050.59%
TNA170728P000550002017-07-24 3:54PM EDT55.000.100.090.19-0.12-54.55%34420850.78%
TNA170728P000555002017-07-24 3:45PM EDT55.500.140.100.18-0.13-48.15%1756544.73%
TNA170728P000560002017-07-24 3:00PM EDT56.000.200.130.22-0.20-50.00%4122041.99%
TNA170728P000565002017-07-24 3:47PM EDT56.500.230.200.26-0.17-42.50%11242238.57%
TNA170728P000570002017-07-24 3:57PM EDT57.000.300.260.33-0.21-41.18%28074836.04%
TNA170728P000575002017-07-24 3:11PM EDT57.500.470.380.45-0.18-27.69%15081434.77%
TNA170728P000580002017-07-24 3:42PM EDT58.000.600.540.60-0.26-30.23%74643933.11%
TNA170728P000585002017-07-24 3:50PM EDT58.500.800.710.82-0.36-31.03%9312032.52%
TNA170728P000590002017-07-24 3:46PM EDT59.001.100.951.11-0.23-17.29%1325332.81%
TNA170728P000595002017-07-24 3:59PM EDT59.501.351.251.42-0.20-12.90%21231.93%
TNA170728P000600002017-07-24 3:59PM EDT60.001.701.611.78-0.56-24.78%119631.06%
TNA170728P000610002017-07-21 11:54PM EDT61.003.302.423.250.00-101067.19%
TNA170728P000620002017-07-19 10:14AM EDT62.003.703.604.250.00-10061.33%
TNA170728P000650002017-07-21 3:57PM EDT65.006.776.557.150.6710.98%151684.08%