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 EDT25.0030.3839.5042.100.00-150887.50%
TNA171020C000300002017-09-28 9:47AM EDT30.0033.6535.9036.350.00-7352431.25%
TNA171020C000325002017-09-01 11:54PM EDT32.5018.9633.5033.850.00-11390.63%
TNA171020C000350002017-10-12 9:59AM EDT35.0031.2030.9531.350.00-544353.13%
TNA171020C000375002017-09-13 9:32AM EDT37.5018.7728.4529.000.00-437411.72%
TNA171020C000400002017-10-17 2:12PM EDT40.0025.7725.9026.350.00-3116284.38%
TNA171020C000425002017-10-18 10:43AM EDT42.5023.7023.5023.850.00-6689253.13%
TNA171020C000450002017-10-19 2:45PM EDT45.0021.1021.0521.35-0.72-3.30%33414225.00%
TNA171020C000475002017-10-11 2:29PM EDT47.5019.3118.5018.850.00-8436196.88%
TNA171020C000490002017-10-19 1:09PM EDT49.0016.5016.9517.25+0.53+3.32%41590.00%
TNA171020C000495002017-10-17 9:55AM EDT49.5016.9416.4516.850.00-202352175.00%
TNA171020C000500002017-10-18 10:24AM EDT50.0016.1416.0016.350.00-5120168.75%
TNA171020C000505002017-10-06 10:58AM EDT50.5016.8815.4015.850.00-641164.06%
TNA171020C000510002017-09-29 3:30PM EDT51.0013.9015.0015.350.00-568158.59%
TNA171020C000515002017-10-19 1:09PM EDT51.5014.0914.4014.85-1.33-8.63%4148153.13%
TNA171020C000520002017-10-19 12:11PM EDT52.0013.0813.9514.35-2.07-13.66%10270148.44%
TNA171020C000525002017-10-19 9:42AM EDT52.5013.0513.4513.85-1.44-9.94%1345142.97%
TNA171020C000530002017-10-18 11:11AM EDT53.0013.3813.0013.350.00-1120137.50%
TNA171020C000535002017-09-27 2:09PM EDT53.5010.8512.4012.850.00-246132.81%
TNA171020C000540002017-10-19 1:03PM EDT54.0011.5512.0012.35-0.95-7.60%261,307128.13%
TNA171020C000545002017-10-17 3:29PM EDT54.5010.7511.4511.850.00-3113122.66%
TNA171020C000550002017-10-19 2:31PM EDT55.0010.9310.9511.35-1.02-8.54%5839117.97%
TNA171020C000555002017-10-11 2:00PM EDT55.5011.5810.4510.850.00-30227112.50%
TNA171020C000560002017-10-19 12:23PM EDT56.009.2510.0510.35-1.73-15.76%11656107.81%
TNA171020C000565002017-10-18 12:04PM EDT56.5010.259.459.850.00-2175103.13%
TNA171020C000570002017-10-19 3:56PM EDT57.009.159.009.35-0.60-6.15%2216998.44%
TNA171020C000575002017-10-19 10:15AM EDT57.507.758.458.85-1.25-13.89%255892.97%
TNA171020C000580002017-10-19 10:06AM EDT58.007.268.008.35-1.74-19.33%1218188.28%
TNA171020C000585002017-10-18 3:49PM EDT58.508.407.507.850.00-753883.59%
TNA171020C000590002017-10-19 2:45PM EDT59.007.097.007.35-0.90-11.26%8467578.91%
TNA171020C000595002017-10-16 10:55AM EDT59.507.006.556.900.00-139687.89%
TNA171020C000600002017-10-19 3:22PM EDT60.006.126.056.40-0.88-12.57%1156982.03%
TNA171020C000605002017-10-02 10:51AM EDT60.506.025.505.900.00-110176.56%
TNA171020C000610002017-10-18 3:49PM EDT61.005.895.055.400.00-5734871.09%
TNA171020C000615002017-10-19 11:44AM EDT61.503.734.554.90-2.47-39.84%214665.63%
TNA171020C000620002017-10-19 1:34PM EDT62.003.854.054.40-1.10-22.22%1126759.96%
TNA171020C000625002017-10-10 9:55AM EDT62.505.052.693.900.00-1944554.30%
TNA171020C000630002017-10-19 1:25PM EDT63.002.902.293.40-0.50-14.71%1313648.44%
TNA171020C000635002017-10-17 3:51PM EDT63.502.311.842.880.00-613339.84%
TNA171020C000640002017-10-19 3:59PM EDT64.002.301.392.40-0.17-6.88%1840836.91%
TNA171020C000645002017-10-19 11:44AM EDT64.500.961.171.96-1.73-64.31%1614936.52%
TNA171020C000650002017-10-19 3:50PM EDT65.001.251.191.46-0.82-39.61%2121,14429.59%
TNA171020C000655002017-10-19 3:57PM EDT65.500.810.951.04-0.88-52.07%22233527.34%
TNA171020C000660002017-10-19 3:58PM EDT66.000.550.590.68-0.64-53.78%1552,79525.78%
TNA171020C000665002017-10-19 3:59PM EDT66.500.320.320.36-0.54-62.79%11166322.66%
TNA171020C000670002017-10-19 3:59PM EDT67.000.150.120.18-0.25-62.50%18984722.27%
TNA171020C000675002017-10-19 3:08PM EDT67.500.060.040.09-0.25-80.65%3899723.05%
TNA171020C000680002017-10-19 1:23PM EDT68.000.060.000.06-0.06-50.00%5748226.17%
TNA171020C000685002017-10-18 3:50PM EDT68.500.070.000.370.00-723357.52%
TNA171020C000690002017-10-19 10:13AM EDT69.000.160.000.16+0.11+220.00%523148.05%
TNA171020C000695002017-10-16 2:22PM EDT69.500.070.050.09-0.10-58.82%419046.09%
TNA171020C000700002017-10-19 12:43PM EDT70.000.050.000.010.00-719134.38%
TNA171020C000705002017-10-19 10:23AM EDT70.500.140.000.33+0.03+27.27%210765.63%
TNA171020C000710002017-10-16 11:18AM EDT71.000.110.010.04+0.04+57.14%76551.95%
TNA171020C000715002017-10-13 10:56AM EDT71.500.100.030.060.00-3818257.42%
TNA171020C000720002017-10-10 3:54PM EDT72.000.150.020.050.00-105858.98%
TNA171020C000725002017-10-13 3:54PM EDT72.500.030.010.04-0.10-76.92%34159.38%
TNA171020C000730002017-10-13 1:44PM EDT73.000.040.000.060.00-25065.63%
TNA171020C000735002017-10-13 1:44PM EDT73.500.140.000.14-0.08-36.36%226280.08%
TNA171020C000740002017-06-02 11:57PM EDT74.000.890.751.070.00-1515168.36%
TNA171020C000745002017-06-26 9:36AM EDT74.500.630.390.74-0.40-38.83%2222147.66%
TNA171020C000750002017-10-12 1:42PM EDT75.000.030.000.290.00-5157107.03%
TNA171020C000755002017-06-02 11:57PM EDT75.500.720.611.000.00-3636178.42%
TNA171020C000760002017-10-03 11:03AM EDT76.000.260.050.120.00-1215104.30%
TNA171020C000765002017-08-03 11:34AM EDT76.500.130.030.15-0.23-63.89%8190109.38%
TNA171020C000775002017-08-02 11:18AM EDT77.500.100.020.110.00-520110.94%
TNA171020C000780002017-08-10 2:52PM EDT78.000.040.000.290.00-352337132.81%
TNA171020C000790002017-09-15 11:49PM EDT79.000.110.000.030.00-1198.44%
TNA171020C000795002017-06-09 11:50PM EDT79.500.520.440.690.00-360344199.22%
TNA171020C000800002017-10-12 11:07AM EDT80.000.010.000.270.00-1117146.48%
TNA171020C000805002017-08-14 3:51PM EDT80.500.030.000.050.00-840115.63%
TNA171020C000810002017-07-21 11:54PM EDT81.000.090.050.220.00-993154.30%
TNA171020C000820002017-10-06 11:53PM EDT82.000.040.000.060.00-6062128.13%
TNA171020C000825002017-09-08 11:57PM EDT82.500.030.000.030.00-3636120.31%
TNA171020C000835002017-10-06 11:53PM EDT83.500.050.000.060.00-6060137.50%
TNA171020C000850002017-04-20 11:46AM EDT85.0025.6524.9026.950.00-12881,646.78%
TNA171020C000875002017-08-25 11:48PM EDT87.500.020.000.020.00-43140.63%
TNA171020C000900002017-09-05 3:57PM EDT90.000.010.000.030.00-30130160.94%
TNA171020C000950002017-04-28 12:09PM EDT95.0023.6321.3525.00+1.43+6.44%11851,604.10%
TNA171020C000980002017-03-17 11:49PM EDT98.0020.0020.1521.900.00-201,519.73%
TNA171020C001000002017-04-27 9:54AM EDT100.0022.6418.2021.900.00-20601,487.70%
TNA171020C001020002017-04-21 3:02PM EDT102.0015.3213.8016.30+1.57+11.42%1081,249.22%
TNA171020C001050002017-03-27 12:21PM EDT105.0012.3014.2016.650.00-47931,294.82%
TNA171020C001100002017-04-27 10:45AM EDT110.0016.2012.6014.850.00-23641,249.51%
TNA171020C001110002017-03-28 1:01PM EDT111.0010.7011.5013.600.00-31511,197.07%
TNA171020C001120002017-03-24 11:57PM EDT112.009.959.3011.300.00-20201,087.79%
TNA171020C001130002017-03-24 11:57PM EDT113.008.358.8510.900.00-101,072.95%
TNA171020C001140002017-03-04 12:49AM EDT114.0017.6514.2516.800.00-111,372.85%
TNA171020C001150002017-04-28 10:50AM EDT115.0012.5310.5013.35+3.88+44.86%182981,195.41%
TNA171020C001160002017-03-24 11:57PM EDT116.008.408.059.550.00-47471,037.60%
TNA171020C001170002017-03-04 12:49AM EDT117.0015.9013.0515.400.00-1681641,328.71%
TNA171020C001180002017-03-24 11:57PM EDT118.007.957.459.250.00-30301,027.25%
TNA171020C001200002017-04-26 10:30AM EDT120.0011.008.5511.200.00-1231,123.63%
TNA171020C001220002017-04-25 1:02PM EDT122.009.777.7010.300.00-25541,090.14%
TNA171020C001230002017-04-07 11:58PM EDT123.007.555.056.250.00-11905.86%
TNA171020C001300002017-04-21 12:29PM EDT130.004.303.405.55+0.30+7.50%319873.73%
TNA171020C001350002017-03-27 3:44PM EDT135.003.904.355.350.00-546926.17%
TNA171020C001400002017-04-13 1:47PM EDT140.001.871.612.33-0.41-17.98%3027733.40%
TNA171020C001450002017-04-19 7:39PM EDT145.001.701.221.950.00-10717.77%
TNA171020C001500002017-03-15 2:05PM EDT150.003.153.103.850.00-470904.88%
TNA171020C001520002017-04-28 11:48PM EDT152.002.641.552.680.00-124124800.39%
TNA171020C001530002017-04-07 11:58PM EDT153.001.590.501.870.00-1111704.88%
TNA171020C001550002017-04-03 11:49AM EDT155.001.400.431.730.00-1010699.02%
TNA171020C001560002017-04-07 11:58PM EDT156.001.330.071.680.00-1010673.83%
TNA171020C001590002017-03-24 11:57PM EDT159.001.330.912.300.00-11777.15%
TNA171020C001600002017-04-28 12:54PM EDT160.001.301.102.07-0.05-3.70%140778.91%
TNA171020C001610002017-04-03 11:50AM EDT161.001.040.481.410.00-1014702.34%
TNA171020C001620002017-03-24 11:57PM EDT162.001.220.742.130.00-4242769.34%
TNA171020C001640002017-03-24 11:57PM EDT164.001.090.642.030.00-11764.84%
TNA171020C001650002017-03-30 9:38AM EDT165.001.000.061.390.00-523682.03%
TNA171020C001680002017-03-24 11:57PM EDT168.001.000.701.830.00-99770.31%
TNA171020C001700002017-03-09 4:41PM EDT170.001.500.932.110.00-2020808.20%
TNA171020C001750002017-04-28 11:48PM EDT175.000.820.341.210.00-22723.05%
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%30116775.00%
TNA171020P000200002017-09-14 2:55PM EDT20.000.010.000.040.00-542612.50%
TNA171020P000225002017-09-05 1:34PM EDT22.500.050.000.070.00-434587.50%
TNA171020P000250002017-08-31 1:16PM EDT25.000.050.000.070.00-293534.38%
TNA171020P000275002017-09-13 1:13PM EDT27.500.040.000.060.00-28195475.00%
TNA171020P000300002017-10-13 1:47PM EDT30.000.030.000.050.00-1855421.88%
TNA171020P000325002017-09-22 10:04AM EDT32.500.060.010.070.00-2854406.25%
TNA171020P000350002017-10-02 3:27PM EDT35.000.020.000.070.00-11740359.38%
TNA171020P000375002017-10-06 12:40PM EDT37.500.040.000.06+0.01+33.33%1718318.75%
TNA171020P000400002017-10-12 11:33AM EDT40.000.070.000.260.00-41,469350.78%
TNA171020P000425002017-10-13 11:10AM EDT42.500.010.000.05-0.03-75.00%2633248.44%
TNA171020P000440002017-09-22 11:53PM EDT44.000.150.120.170.00-300297.66%
TNA171020P000450002017-10-16 10:20AM EDT45.000.010.000.02-0.02-66.67%71,339196.88%
TNA171020P000470002017-10-13 3:31PM EDT47.000.030.000.27-0.11-78.57%182253.13%
TNA171020P000475002017-10-12 12:30PM EDT47.500.030.000.290.00-33598249.61%
TNA171020P000485002017-10-13 3:33PM EDT48.500.040.010.18+0.01+33.33%1834219.53%
TNA171020P000490002017-10-13 3:43PM EDT49.000.030.000.160.00-29273207.81%
TNA171020P000495002017-10-06 3:09PM EDT49.500.050.000.110.00-1297189.84%
TNA171020P000500002017-10-19 2:23PM EDT50.000.020.010.03+0.01+100.00%6743160.94%
TNA171020P000505002017-10-11 3:54PM EDT50.500.040.000.290.00-12210210.16%
TNA171020P000510002017-10-10 9:39AM EDT51.000.050.000.320.00-1238207.81%
TNA171020P000515002017-10-03 10:40AM EDT51.500.220.030.100.00-1168171.88%
TNA171020P000520002017-10-03 10:44AM EDT52.000.200.020.090.00-1200161.72%
TNA171020P000525002017-10-12 11:51AM EDT52.500.010.000.300.00-70178185.94%
TNA171020P000530002017-10-16 1:36PM EDT53.000.030.000.05-0.02-40.00%40357134.38%
TNA171020P000535002017-10-09 10:30AM EDT53.500.100.030.230.00-2181168.75%
TNA171020P000540002017-10-16 10:32AM EDT54.000.010.000.06-0.05-83.33%21,365128.13%
TNA171020P000545002017-10-06 12:00PM EDT54.500.130.060.13+0.01+8.33%346424147.66%
TNA171020P000550002017-10-18 10:04AM EDT55.000.030.000.050.00-93623114.84%
TNA171020P000555002017-10-06 11:08AM EDT55.500.160.060.14-0.13-44.83%168137.50%
TNA171020P000560002017-10-17 1:48PM EDT56.000.020.000.330.00-8233145.70%
TNA171020P000565002017-10-09 1:26PM EDT56.500.200.060.090.00-146119.53%
TNA171020P000570002017-10-16 11:37AM EDT57.000.020.010.07-0.07-77.78%7246102.34%
TNA171020P000575002017-10-16 11:16AM EDT57.500.090.020.06-0.13-59.09%2571497.66%
TNA171020P000580002017-10-16 12:40PM EDT58.000.070.020.06-0.03-30.00%61,24792.19%
TNA171020P000585002017-10-16 2:02PM EDT58.500.050.030.06-0.06-54.55%116689.06%
TNA171020P000590002017-10-16 12:42PM EDT59.000.050.030.06-0.07-58.33%149383.98%
TNA171020P000595002017-10-13 1:22PM EDT59.500.130.110.15+0.01+8.33%2447997.27%
TNA171020P000600002017-10-19 9:56AM EDT60.000.010.010.05-0.04-80.00%51,20068.75%
TNA171020P000605002017-10-18 10:33AM EDT60.500.050.000.100.00-2015869.92%
TNA171020P000610002017-10-19 10:16AM EDT61.000.040.000.05-0.10-71.43%219057.03%
TNA171020P000615002017-10-19 10:16AM EDT61.500.220.000.16+0.15+214.29%26965.63%
TNA171020P000620002017-10-19 10:53AM EDT62.000.130.020.04+0.09+225.00%6038651.95%
TNA171020P000625002017-10-18 11:09AM EDT62.500.080.010.040.00-824946.88%
TNA171020P000630002017-10-19 1:24PM EDT63.000.050.020.05-0.09-64.29%1446343.75%
TNA171020P000635002017-10-19 9:30AM EDT63.500.120.020.06-0.08-40.00%49039.84%
TNA171020P000640002017-10-19 3:59PM EDT64.000.060.030.06-0.02-25.00%13452134.38%
TNA171020P000645002017-10-19 2:20PM EDT64.500.120.060.10+0.03+33.33%916932.81%
TNA171020P000650002017-10-19 3:55PM EDT65.000.120.100.17-0.01-7.69%2971,04931.84%
TNA171020P000655002017-10-19 3:48PM EDT65.500.230.160.26+0.05+27.78%34420529.79%
TNA171020P000660002017-10-19 3:43PM EDT66.000.440.300.39+0.14+46.67%53289427.34%
TNA171020P000665002017-10-19 11:53AM EDT66.501.350.510.92+0.85+170.00%5137142.19%
TNA171020P000670002017-10-19 12:16PM EDT67.001.860.801.48+1.28+220.69%3544556.25%
TNA171020P000675002017-10-19 2:58PM EDT67.501.241.231.70+0.39+45.88%712350.68%
TNA171020P000680002017-10-19 2:45PM EDT68.001.901.672.19+0.47+32.87%1622558.59%
TNA171020P000685002017-10-17 2:08PM EDT68.502.952.152.870.00-26154.79%
TNA171020P000690002017-10-19 10:02AM EDT69.004.002.623.00+1.45+56.86%39461.04%
TNA171020P000695002017-10-09 11:14AM EDT69.503.253.153.500.00-54152.34%
TNA171020P000700002017-10-18 12:20PM EDT70.003.373.654.050.00-74260.55%
TNA171020P000705002017-10-12 10:15AM EDT70.503.804.154.500.00-125463.28%
TNA171020P000710002017-10-09 2:33PM EDT71.004.804.505.000.00-402157.81%
TNA171020P000715002017-10-06 11:53PM EDT71.505.005.055.450.00-101062.50%
TNA171020P000720002017-10-09 12:26PM EDT72.005.255.556.050.00-24475.39%
TNA171020P000730002017-10-06 11:53PM EDT73.006.406.557.100.00-121288.67%
TNA171020P000740002017-10-06 11:53PM EDT74.006.407.608.050.00-121298.05%
TNA171020P000745002017-10-16 10:00AM EDT74.507.008.058.500.00-121393.75%
TNA171020P000750002017-10-06 11:53PM EDT75.008.308.609.000.00-1212102.73%
TNA171020P000765002017-10-06 11:53PM EDT76.508.6510.1010.550.00-3351120.12%
TNA171020P000800002017-06-02 11:58PM EDT80.0027.8013.6514.050.00-1616153.52%
TNA171020P000830002017-06-09 11:50PM EDT83.0029.8016.6017.050.00-1616171.48%
TNA171020P000850002017-07-27 11:43AM EDT85.0025.7518.5519.100.00-22185.55%
TNA171020P000900002017-09-05 3:57PM EDT90.0036.3523.5524.100.00-3035219.14%
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%