U.S. Markets close in 3 hrs.

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.53+0.80 (+1.46%)
As of 1:00PM EDT. Market open.
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170623C000435002017-06-02 11:57PM EDT43.508.8111.0012.300.00-11321.48%
TNA170623C000440002017-06-02 11:57PM EDT44.005.5510.4012.050.00-1010367.19%
TNA170623C000465002017-06-09 11:49PM EDT46.509.479.1511.150.00-11392.97%
TNA170623C000470002017-06-02 11:57PM EDT47.004.807.709.050.00-22287.89%
TNA170623C000480002017-06-09 11:49PM EDT48.006.507.859.500.00-11350.20%
TNA170623C000485002017-06-02 11:57PM EDT48.504.566.307.850.00-11138.28%
TNA170623C000495002017-06-23 10:59AM EDT49.505.565.856.25-1.74-23.84%22106.25%
TNA170623C000500002017-06-23 10:00AM EDT50.005.105.305.801.0024.39%12198.44%
TNA170623C000505002017-06-22 10:23AM EDT50.503.463.654.75-1.69-32.82%20250.00%
TNA170623C000510002017-06-23 9:54AM EDT51.003.604.404.750.8028.57%528794.53%
TNA170623C000515002017-06-02 11:57PM EDT51.502.344.004.850.00-1616152.34%
TNA170623C000520002017-06-23 9:47AM EDT52.002.403.303.75-0.05-2.04%114114.06%
TNA170623C000525002017-06-23 11:13AM EDT52.503.152.893.200.4717.54%508354.69%
TNA170623C000530002017-06-23 11:55AM EDT53.002.702.432.730.9050.00%2222859.38%
TNA170623C000535002017-06-23 11:05AM EDT53.502.251.882.34-0.60-21.05%10911356.64%
TNA170623C000540002017-06-23 12:25PM EDT54.001.501.441.780.5863.04%8625369.14%
TNA170623C000545002017-06-23 11:44AM EDT54.501.000.981.250.4581.82%64857352.15%
TNA170623C000550002017-06-23 12:40PM EDT55.000.640.570.800.34113.33%1,0411,11342.38%
TNA170623C000555002017-06-23 11:54AM EDT55.500.360.240.300.18100.00%20231824.61%
TNA170623C000560002017-06-23 12:40PM EDT56.000.070.070.140.00-2,37182227.74%
TNA170623C000565002017-06-23 11:51AM EDT56.500.050.000.10-0.03-37.50%3087435.74%
TNA170623C000570002017-06-23 12:03PM EDT57.000.020.000.040.00-10584735.94%
TNA170623C000575002017-06-22 3:17PM EDT57.500.020.000.03-0.07-77.78%2017542.19%
TNA170623C000580002017-06-22 9:46AM EDT58.000.010.000.03-0.01-50.00%322650.00%
TNA170623C000585002017-06-19 1:12PM EDT58.500.230.120.210.13130.00%727687.30%
TNA170623C000590002017-06-21 3:03PM EDT59.000.020.000.060.00-44665.63%
TNA170623C000595002017-06-20 9:30AM EDT59.500.050.000.090.00-21678.13%
TNA170623C000600002017-06-22 1:56PM EDT60.000.010.000.02-0.46-97.87%1111967.19%
TNA170623C000605002017-06-16 11:45PM EDT60.500.460.000.380.00-1010128.91%
TNA170623C000610002017-06-21 9:30AM EDT61.000.050.000.080.00-152998.44%
TNA170623C000615002017-06-16 11:45PM EDT61.500.190.000.340.00-2020142.19%
TNA170623C000620002017-06-16 3:21PM EDT62.000.050.000.34-0.15-75.00%4048150.39%
TNA170623C000630002017-06-16 11:45PM EDT63.000.050.000.04-0.10-66.67%4046112.50%
TNA170623C000650002017-06-22 1:56PM EDT65.000.010.000.02-0.01-50.00%515125.00%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170623P000300002017-06-05 11:39AM EDT30.000.060.000.080.00-11512.50%
TNA170623P000350002017-06-19 11:09AM EDT35.000.020.000.130.01100.00%70421.88%
TNA170623P000400002017-06-21 10:31AM EDT40.000.010.000.080.00-1182290.63%
TNA170623P000420002017-06-09 12:43PM EDT42.000.080.030.13-0.01-11.11%2517281.25%
TNA170623P000430002017-06-15 3:59PM EDT43.000.050.000.330.00-4090299.22%
TNA170623P000435002017-06-15 3:02PM EDT43.500.100.000.360.00-1530293.75%
TNA170623P000440002017-06-06 2:35PM EDT44.000.250.050.200.00-138262.50%
TNA170623P000450002017-06-19 11:04AM EDT45.000.020.000.04-0.08-80.00%34395178.13%
TNA170623P000460002017-06-19 11:02AM EDT46.000.050.000.05-0.04-44.44%20145167.19%
TNA170623P000465002017-06-14 10:33AM EDT46.500.080.030.170.00-139200.78%
TNA170623P000470002017-06-16 10:20AM EDT47.000.070.040.11-0.05-41.67%3321180.47%
TNA170623P000475002017-06-21 10:19AM EDT47.500.190.000.100.00-1103159.38%
TNA170623P000480002017-06-22 10:34AM EDT48.000.030.000.03-0.03-50.00%1660125.00%
TNA170623P000485002017-06-20 9:56AM EDT48.500.100.000.100.00-146140.63%
TNA170623P000490002017-06-22 2:04PM EDT49.000.020.000.04-0.09-81.82%20109114.06%
TNA170623P000495002017-06-23 10:14AM EDT49.500.010.000.02-0.04-80.00%3032296.88%
TNA170623P000500002017-06-22 9:50AM EDT50.000.010.000.04-0.03-75.00%1254298.44%
TNA170623P000505002017-06-20 12:12PM EDT50.500.050.010.030.00-158689.84%
TNA170623P000510002017-06-22 1:56PM EDT51.000.030.000.03-0.44-93.62%536678.13%
TNA170623P000515002017-06-23 10:20AM EDT51.500.010.000.14-0.01-50.00%224993.75%
TNA170623P000520002017-06-23 10:20AM EDT52.000.010.000.02-0.02-66.67%456859.38%
TNA170623P000525002017-06-23 9:59AM EDT52.500.020.010.03-0.01-33.33%117357.81%
TNA170623P000530002017-06-23 11:33AM EDT53.000.020.000.14-0.03-60.00%71,45864.45%
TNA170623P000535002017-06-23 10:39AM EDT53.500.050.000.03-0.16-76.19%2424444.53%
TNA170623P000540002017-06-23 10:21AM EDT54.000.040.000.06-0.13-76.47%12677942.19%
TNA170623P000545002017-06-23 12:08PM EDT54.500.040.000.08-0.32-88.89%1233834.96%
TNA170623P000550002017-06-23 11:23AM EDT55.000.070.060.12-0.48-87.27%1841,12827.54%
TNA170623P000555002017-06-23 11:44AM EDT55.500.300.170.21-0.57-65.52%18626719.34%
TNA170623P000560002017-06-23 11:55AM EDT56.000.510.450.63-0.92-64.34%5630329.69%
TNA170623P000565002017-06-23 9:41AM EDT56.502.000.791.160.00-625046.48%
TNA170623P000570002017-06-23 10:45AM EDT57.001.281.271.72-0.80-38.46%3251265.82%
TNA170623P000575002017-06-21 10:22AM EDT57.502.502.232.940.00-240117.19%
TNA170623P000580002017-06-21 10:21AM EDT58.003.002.743.400.00-4107128.91%
TNA170623P000585002017-06-20 9:59AM EDT58.503.103.254.550.00-979175.39%
TNA170623P000590002017-06-02 11:58PM EDT59.007.554.155.350.00-1010222.85%
TNA170623P000595002017-06-09 12:27PM EDT59.502.843.303.65-3.46-54.92%110.00%
TNA170623P000600002017-06-23 9:31AM EDT60.005.214.254.60-1.09-17.30%410108.59%
TNA170623P000650002017-06-09 11:50PM EDT65.007.487.809.300.00-550.00%