U.S. Markets close in 3 hrs 48 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.76-0.27 (-0.45%)
As of 12:10PM EDT. Market open.
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 EDT50.008.049.4510.350.00-79122.85%
TNA170728C000510002017-07-25 9:45AM EDT51.008.308.459.450.00-1410119.53%
TNA170728C000515002017-07-25 10:51AM EDT51.508.057.908.800.00-2296.88%
TNA170728C000520002017-07-21 2:50PM EDT52.006.205.856.500.447.64%6220.00%
TNA170728C000525002017-07-25 12:09PM EDT52.507.756.409.000.00-500128.91%
TNA170728C000530002017-07-25 12:12PM EDT53.007.256.507.350.00-527593.16%
TNA170728C000535002017-07-21 12:17PM EDT53.505.104.505.050.459.68%2440.00%
TNA170728C000540002017-07-26 11:19AM EDT54.005.845.556.102.7488.39%212766.41%
TNA170728C000545002017-07-20 3:32PM EDT54.504.903.504.100.00-401290.00%
TNA170728C000550002017-07-26 11:33AM EDT55.004.954.455.401.2935.25%28970.31%
TNA170728C000555002017-07-25 2:41PM EDT55.504.544.004.900.00-28267.19%
TNA170728C000560002017-07-25 10:57AM EDT56.003.603.554.250.00-111756.25%
TNA170728C000565002017-07-25 10:25AM EDT56.503.122.933.950.00-226754.30%
TNA170728C000570002017-07-25 3:39PM EDT57.003.042.423.350.00-1842676.17%
TNA170728C000575002017-07-25 1:15PM EDT57.502.682.272.940.00-1833353.52%
TNA170728C000580002017-07-25 3:38PM EDT58.002.161.762.060.00-10585543.56%
TNA170728C000585002017-07-26 11:22AM EDT58.501.531.281.60-0.27-15.00%96064638.48%
TNA170728C000590002017-07-26 10:10AM EDT59.001.111.021.19-0.24-17.78%3876034.96%
TNA170728C000595002017-07-26 10:45AM EDT59.500.700.640.84-0.30-30.00%1629332.62%
TNA170728C000600002017-07-26 11:44AM EDT60.000.520.450.56-0.18-25.71%24050131.15%
TNA170728C000605002017-07-26 11:25AM EDT60.500.350.270.37-0.13-27.08%735831.15%
TNA170728C000610002017-07-26 9:55AM EDT61.000.200.150.24-0.05-20.00%111731.64%
TNA170728C000615002017-07-25 11:55AM EDT61.500.190.090.150.00-517132.03%
TNA170728C000620002017-07-25 11:56AM EDT62.000.130.050.120.00-457335.16%
TNA170728C000625002017-07-19 1:55PM EDT62.500.120.010.330.00-19456.64%
TNA170728C000630002017-07-25 12:07PM EDT63.000.050.000.130.00-1216646.48%
TNA170728C000635002017-07-14 11:49PM EDT63.500.200.040.120.00-505050.39%
TNA170728C000650002017-07-24 9:30AM EDT65.000.030.000.210.00-161762.11%
TNA170728C000660002017-07-21 11:54PM EDT66.000.300.000.220.00-2071.48%
TNA170728C000700002017-07-05 2:31PM EDT70.000.150.000.570.00-11,200126.56%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170728P000300002017-06-14 11:00AM EDT30.000.090.010.350.00-1040404.69%
TNA170728P000350002017-07-14 11:37AM EDT35.000.020.000.24-0.16-88.89%310302.34%
TNA170728P000400002017-07-20 10:38AM EDT40.000.010.000.290.00-497242.97%
TNA170728P000450002017-07-13 3:10PM EDT45.000.110.030.150.00-5164166.41%
TNA170728P000460002017-07-14 11:50PM EDT46.000.100.050.150.00-1500157.81%
TNA170728P000465002017-07-17 3:43PM EDT46.500.110.000.360.00-122170.70%
TNA170728P000470002017-07-25 9:57AM EDT47.000.020.000.430.00-40231171.09%
TNA170728P000475002017-07-14 12:04PM EDT47.500.170.070.17-0.05-22.73%5202146.48%
TNA170728P000480002017-07-21 9:38AM EDT48.000.040.000.05-0.05-55.56%2238109.38%
TNA170728P000485002017-07-25 2:18PM EDT48.500.030.000.480.00-10114156.64%
TNA170728P000490002017-07-25 3:35PM EDT49.000.030.000.030.00-2033393.75%
TNA170728P000495002017-07-21 1:54PM EDT49.500.040.030.09-0.58-93.55%258109.38%
TNA170728P000500002017-07-24 11:26AM EDT50.000.050.000.050.00-3148891.41%
TNA170728P000505002017-07-24 9:53AM EDT50.500.110.000.430.00-530128.91%
TNA170728P000510002017-07-20 3:58PM EDT51.000.070.040.120.00-57399.61%
TNA170728P000515002017-07-21 9:55AM EDT51.500.080.040.11-0.32-80.00%29893.36%
TNA170728P000520002017-07-26 10:12AM EDT52.000.130.000.450.0444.44%1167112.50%
TNA170728P000525002017-07-21 3:20PM EDT52.500.100.050.13-0.16-61.54%1011686.33%
TNA170728P000530002017-07-24 2:51PM EDT53.000.050.020.180.00-1013183.20%
TNA170728P000535002017-07-25 9:30AM EDT53.500.050.000.080.00-112365.23%
TNA170728P000540002017-07-25 9:55AM EDT54.000.080.000.450.00-1131888.67%
TNA170728P000545002017-07-24 3:44PM EDT54.500.100.000.160.00-48964.06%
TNA170728P000550002017-07-25 12:08PM EDT55.000.040.030.320.00-1,8251,95471.29%
TNA170728P000555002017-07-24 3:45PM EDT55.500.140.030.430.00-17521970.90%
TNA170728P000560002017-07-24 3:00PM EDT56.000.200.040.430.00-4125365.23%
TNA170728P000565002017-07-26 10:35AM EDT56.500.100.050.120.0225.00%143048.24%
TNA170728P000570002017-07-26 10:34AM EDT57.000.150.100.140.0550.00%1093544.53%
TNA170728P000575002017-07-25 3:17PM EDT57.500.140.030.390.00-20991956.35%
TNA170728P000580002017-07-26 11:36AM EDT58.000.200.180.230.00-331,13838.87%
TNA170728P000585002017-07-26 9:59AM EDT58.500.280.120.330.00-218737.79%
TNA170728P000590002017-07-26 11:48AM EDT59.000.400.350.420.0617.65%27140634.38%
TNA170728P000595002017-07-26 10:32AM EDT59.500.660.500.560.1529.41%1387731.64%
TNA170728P000600002017-07-26 11:49AM EDT60.000.750.750.820.034.17%8941532.03%
TNA170728P000605002017-07-26 11:41AM EDT60.501.001.001.140.00-71532.62%
TNA170728P000610002017-07-26 9:35AM EDT61.001.401.291.830.064.48%17323350.39%
TNA170728P000615002017-07-26 11:41AM EDT61.501.751.302.330.00-2258.11%
TNA170728P000620002017-07-19 10:14AM EDT62.003.703.604.250.00-100120.70%
TNA170728P000650002017-07-25 3:52PM EDT65.005.004.755.600.00-61686.91%