U.S. Markets open in 4 hrs 2 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
58.500.00 (0.00%)
At close: 4:00PM EDT

58.70 +0.22 (0.38%)
Pre-Market: 4:30AM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170922C000350002017-08-11 5:08PM EDT35.0016.5515.8516.650.00-95950.00%
TNA170922C000400002017-08-11 5:08PM EDT40.0012.0011.2512.000.00-23210.00%
TNA170922C000450002017-09-18 11:50AM EDT45.0012.9613.2013.550.00-414141.41%
TNA170922C000470002017-08-18 11:58PM EDT47.007.404.004.400.00-85640.00%
TNA170922C000475002017-08-18 11:58PM EDT47.507.003.654.050.00-33320.00%
TNA170922C000485002017-09-05 11:11AM EDT48.506.505.255.750.00-9670.00%
TNA170922C000490002017-09-12 11:14AM EDT49.007.208.158.500.00-10100.00%
TNA170922C000495002017-09-15 11:49PM EDT49.507.657.608.000.00-26260.00%
TNA170922C000500002017-09-15 12:23PM EDT50.007.007.107.50+1.25+21.74%7220.00%
TNA170922C000505002017-09-08 12:30PM EDT50.503.803.753.90-1.33-25.93%130.00%
TNA170922C000510002017-09-19 3:39PM EDT51.007.500.000.000.00-2500.00%
TNA170922C000515002017-09-15 3:55PM EDT51.505.815.656.00+0.36+6.61%25190.00%
TNA170922C000520002017-09-15 2:36PM EDT52.005.205.205.50+0.60+13.04%101290.00%
TNA170922C000525002017-09-18 10:18AM EDT52.506.115.756.100.00-52876.95%
TNA170922C000530002017-09-18 1:30PM EDT53.005.805.305.550.00-414662.11%
TNA170922C000535002017-09-18 10:39AM EDT53.504.614.805.100.00-12766.02%
TNA170922C000540002017-09-19 12:44PM EDT54.004.430.000.000.00-100.00%
TNA170922C000545002017-09-18 11:53AM EDT54.504.033.804.100.00-79955.08%
TNA170922C000550002017-09-19 12:53PM EDT55.003.520.000.000.00-1300.00%
TNA170922C000555002017-09-18 11:25AM EDT55.503.182.853.100.00-1128144.14%
TNA170922C000560002017-09-19 9:40AM EDT56.002.920.000.000.00-200.00%
TNA170922C000565002017-09-19 1:55PM EDT56.502.140.000.000.00-2100.00%
TNA170922C000570002017-09-19 3:06PM EDT57.001.560.000.000.00-1900.00%
TNA170922C000575002017-09-19 1:20PM EDT57.501.260.000.000.00-100.00%
TNA170922C000580002017-09-19 2:04PM EDT58.000.920.000.000.00-2200.00%
TNA170922C000585002017-09-19 3:59PM EDT58.500.550.000.000.00-28800.03%
TNA170922C000590002017-09-19 3:49PM EDT59.000.310.000.000.00-7103.13%
TNA170922C000595002017-09-19 10:15AM EDT59.500.250.000.000.00-4506.25%
TNA170922C000600002017-09-19 2:04PM EDT60.000.160.000.000.00-3906.25%
TNA170922C000605002017-09-19 2:08PM EDT60.500.100.000.000.00-1012.50%
TNA170922C000610002017-09-19 3:10PM EDT61.000.040.000.000.00-6012.50%
TNA170922C000615002017-09-18 2:18PM EDT61.500.080.000.240.00-1124454.39%
TNA170922C000620002017-09-15 3:50PM EDT62.000.020.000.03-0.01-33.33%524335.94%
TNA170922C000650002017-09-12 3:31PM EDT65.000.010.000.070.00-4460.16%
TNA170922C000660002017-09-20 5:05AM EDT66.000.050.000.000.00-2025.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170922P000300002017-08-15 3:51PM EDT30.000.150.080.330.00-1038404.69%
TNA170922P000350002017-08-24 10:29AM EDT35.000.110.030.160.00-1090282.03%
TNA170922P000390002017-09-15 11:49PM EDT39.000.030.000.130.00-33215.63%
TNA170922P000400002017-09-12 10:16AM EDT40.000.050.010.020.00-10357168.75%
TNA170922P000410002017-09-15 11:49PM EDT41.000.050.000.130.00-1010192.19%
TNA170922P000430002017-09-08 12:33PM EDT43.000.090.080.16-0.02-18.18%7545188.28%
TNA170922P000435002017-08-29 12:59PM EDT43.500.340.070.300.00-1644197.66%
TNA170922P000450002017-09-19 11:44AM EDT45.000.020.000.000.00-25050.00%
TNA170922P000465002017-09-18 3:56PM EDT46.500.010.000.020.00-20226101.56%
TNA170922P000470002017-09-08 12:45PM EDT47.000.260.230.35-0.03-10.34%3546171.09%
TNA170922P000475002017-09-12 3:16PM EDT47.500.100.000.230.00-1172134.38%
TNA170922P000480002017-09-15 11:49PM EDT48.000.090.000.130.00-113116.41%
TNA170922P000485002017-09-18 1:23PM EDT48.500.050.000.120.00-3111109.38%
TNA170922P000490002017-09-13 1:30PM EDT49.000.100.020.060.00-11386197.66%
TNA170922P000495002017-09-13 1:33PM EDT49.500.100.020.280.00-14278118.75%
TNA170922P000500002017-09-18 2:50PM EDT50.000.040.000.170.00-5333100.39%
TNA170922P000505002017-09-13 3:23PM EDT50.500.120.030.310.00-171195110.16%
TNA170922P000510002017-09-18 1:50PM EDT51.000.050.000.150.00-322487.89%
TNA170922P000515002017-09-12 3:55PM EDT51.500.230.030.290.00-2017497.27%
TNA170922P000520002017-09-18 9:44AM EDT52.000.050.000.030.00-7018659.38%
TNA170922P000525002017-09-18 9:41AM EDT52.500.070.000.230.00-206579.30%
TNA170922P000530002017-09-18 10:35AM EDT53.000.060.000.050.00-8625955.08%
TNA170922P000535002017-09-18 9:44AM EDT53.500.080.020.050.00-206653.52%
TNA170922P000540002017-09-18 1:28PM EDT54.000.060.020.110.00-2521555.08%
TNA170922P000545002017-09-18 3:56PM EDT54.500.080.030.190.00-199956.45%
TNA170922P000550002017-09-19 2:57PM EDT55.000.060.000.000.00-7012.50%
TNA170922P000555002017-09-18 12:11PM EDT55.500.140.060.110.00-47855745.31%
TNA170922P000560002017-09-19 2:10PM EDT56.000.110.000.000.00-18012.50%
TNA170922P000565002017-09-19 3:32PM EDT56.500.150.000.000.00-20012.50%
TNA170922P000570002017-09-19 3:24PM EDT57.000.250.000.000.00-4606.25%
TNA170922P000575002017-09-19 2:48PM EDT57.500.280.000.000.00-5506.25%
TNA170922P000580002017-09-19 1:19PM EDT58.000.440.000.000.00-19303.13%
TNA170922P000585002017-09-19 3:44PM EDT58.500.620.000.000.00-6100.03%
TNA170922P000590002017-09-20 5:06AM EDT59.001.100.000.000.00-1800.00%
TNA170922P000595002017-09-18 3:41PM EDT59.501.301.161.410.00-442838.18%
TNA170922P000600002017-09-19 3:44PM EDT60.001.640.000.000.00-700.00%
TNA170922P000605002017-09-20 5:06AM EDT60.502.000.000.000.00-1500.00%
TNA170922P000610002017-09-20 5:06AM EDT61.002.652.422.800.00-242452.73%
TNA170922P000615002017-08-11 5:08PM EDT61.508.4510.5511.400.00-33436.04%
TNA170922P000620002017-08-11 5:08PM EDT62.006.0511.0011.850.00-53442.38%
TNA170922P000625002017-08-11 5:08PM EDT62.506.7011.5012.350.00-21450.98%
TNA170922P000650002017-08-11 5:08PM EDT65.0011.6513.9014.650.00-51283483.98%