U.S. Markets open in 3 hrs 39 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.09-0.94 (-1.57%)
At close: 4:00PM EDT

59.46 0.37 (0.63%)
Pre-Market: 5:36AM 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 EDT49.009.728.159.700.00-500.00%
TNA170728C000500002017-07-24 9:30AM EDT50.008.048.7510.700.00-79212.89%
TNA170728C000510002017-07-25 9:45AM EDT51.008.307.809.250.00-1410172.85%
TNA170728C000515002017-07-25 10:51AM EDT51.508.057.358.400.00-22145.70%
TNA170728C000520002017-07-21 2:50PM EDT52.006.205.856.500.447.64%6220.00%
TNA170728C000525002017-07-25 12:09PM EDT52.507.756.308.050.00-500163.48%
TNA170728C000530002017-07-25 12:12PM EDT53.007.255.807.100.00-5275131.45%
TNA170728C000535002017-07-21 12:17PM EDT53.505.104.505.050.459.68%2440.00%
TNA170728C000540002017-07-26 11:19AM EDT54.005.840.000.000.00-200.00%
TNA170728C000545002017-07-20 3:32PM EDT54.504.903.504.100.00-401290.00%
TNA170728C000550002017-07-26 11:33AM EDT55.004.950.000.000.00-200.00%
TNA170728C000555002017-07-25 2:41PM EDT55.504.543.354.550.00-28290.43%
TNA170728C000560002017-07-25 10:57AM EDT56.003.602.813.800.00-111768.36%
TNA170728C000565002017-07-26 1:50PM EDT56.503.130.000.000.00-200.00%
TNA170728C000570002017-07-26 1:12PM EDT57.002.660.000.000.00-1400.00%
TNA170728C000575002017-07-25 1:15PM EDT57.502.681.612.840.00-1833374.12%
TNA170728C000580002017-07-26 3:37PM EDT58.001.370.000.000.00-16900.00%
TNA170728C000585002017-07-26 3:24PM EDT58.500.950.000.000.00-97600.00%
TNA170728C000590002017-07-26 3:57PM EDT59.000.620.000.000.00-9700.00%
TNA170728C000595002017-07-26 3:59PM EDT59.500.420.000.000.00-16203.13%
TNA170728C000600002017-07-26 3:54PM EDT60.000.250.000.000.00-27906.25%
TNA170728C000605002017-07-26 3:27PM EDT60.500.140.000.000.00-20012.50%
TNA170728C000610002017-07-26 12:59PM EDT61.000.150.000.000.00-13012.50%
TNA170728C000615002017-07-25 11:55AM EDT61.500.190.020.110.00-517144.73%
TNA170728C000620002017-07-25 11:56AM EDT62.000.130.000.070.00-457345.31%
TNA170728C000625002017-07-19 1:55PM EDT62.500.120.010.330.00-19464.45%
TNA170728C000630002017-07-25 12:07PM EDT63.000.050.000.060.00-1216654.69%
TNA170728C000635002017-07-14 11:49PM EDT63.500.200.040.120.00-505063.67%
TNA170728C000650002017-07-24 9:30AM EDT65.000.030.000.080.00-161769.53%
TNA170728C000660002017-07-21 11:54PM EDT66.000.300.000.220.00-2095.31%
TNA170728C000700002017-07-05 2:31PM EDT70.000.150.000.570.00-11,200163.48%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170728P000300002017-06-14 11:00AM EDT30.000.090.010.350.00-1040489.84%
TNA170728P000350002017-07-14 11:37AM EDT35.000.020.000.24-0.16-88.89%310364.06%
TNA170728P000400002017-07-20 10:38AM EDT40.000.010.000.290.00-497291.41%
TNA170728P000450002017-07-13 3:10PM EDT45.000.110.030.150.00-5164196.88%
TNA170728P000460002017-07-14 11:50PM EDT46.000.100.050.150.00-1500186.72%
TNA170728P000465002017-07-17 3:43PM EDT46.500.110.000.360.00-122201.95%
TNA170728P000470002017-07-25 9:57AM EDT47.000.020.000.350.00-40231193.36%
TNA170728P000475002017-07-14 12:04PM EDT47.500.170.070.17-0.05-22.73%5202172.27%
TNA170728P000480002017-07-21 9:38AM EDT48.000.040.000.05-0.05-55.56%2238128.13%
TNA170728P000485002017-07-25 2:18PM EDT48.500.030.000.320.00-10114168.36%
TNA170728P000490002017-07-25 3:35PM EDT49.000.030.000.030.00-20333109.38%
TNA170728P000495002017-07-21 1:54PM EDT49.500.040.030.09-0.58-93.55%258127.34%
TNA170728P000500002017-07-24 11:26AM EDT50.000.050.000.050.00-31488106.25%
TNA170728P000505002017-07-24 9:53AM EDT50.500.110.000.370.00-530144.73%
TNA170728P000510002017-07-20 3:58PM EDT51.000.070.040.120.00-573115.23%
TNA170728P000515002017-07-21 9:55AM EDT51.500.080.040.11-0.32-80.00%298107.42%
TNA170728P000520002017-07-26 10:12AM EDT52.000.130.000.000.00-1050.00%
TNA170728P000525002017-07-26 2:54PM EDT52.500.020.000.000.00-1050.00%
TNA170728P000530002017-07-26 3:34PM EDT53.000.040.000.000.00-2050.00%
TNA170728P000535002017-07-25 9:30AM EDT53.500.050.000.050.00-112367.97%
TNA170728P000540002017-07-25 9:55AM EDT54.000.080.000.070.00-1131865.63%
TNA170728P000545002017-07-24 3:44PM EDT54.500.100.000.080.00-48961.72%
TNA170728P000550002017-07-26 3:44PM EDT55.000.060.000.000.00-8025.00%
TNA170728P000555002017-07-24 3:45PM EDT55.500.140.030.330.00-17521972.07%
TNA170728P000560002017-07-24 3:00PM EDT56.000.200.030.250.00-4125359.96%
TNA170728P000565002017-07-26 3:00PM EDT56.500.120.000.000.00-41012.50%
TNA170728P000570002017-07-26 3:54PM EDT57.000.130.000.000.00-24012.50%
TNA170728P000575002017-07-26 3:51PM EDT57.500.190.000.000.00-59012.50%
TNA170728P000580002017-07-26 3:36PM EDT58.000.270.000.000.00-4106.25%
TNA170728P000585002017-07-26 3:59PM EDT58.500.400.000.000.00-803.13%
TNA170728P000590002017-07-26 3:39PM EDT59.000.550.000.000.00-95400.78%
TNA170728P000595002017-07-26 3:38PM EDT59.500.800.000.000.00-17800.00%
TNA170728P000600002017-07-26 2:54PM EDT60.001.170.000.000.00-15500.00%
TNA170728P000605002017-07-27 5:27AM EDT60.501.000.000.000.00-700.00%
TNA170728P000610002017-07-26 3:15PM EDT61.002.050.000.000.00-22300.00%
TNA170728P000615002017-07-27 5:27AM EDT61.501.750.000.000.00-200.00%
TNA170728P000620002017-07-19 10:14AM EDT62.003.703.604.250.00-100121.19%
TNA170728P000650002017-07-25 3:52PM EDT65.005.005.107.100.00-61696.88%