TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA181116C000400002018-11-14 10:57AM EST40.0022.1521.4522.05+2.55+13.01%6363318.36%
TNA181116C000450002018-11-14 10:57AM EST45.0017.1516.5017.20-1.87-9.83%1111258.59%
TNA181116C000500002018-11-06 11:12AM EST50.0016.9610.2512.250.00-110224.81%
TNA181116C000550002018-11-14 2:16PM EST55.005.826.657.10-1.49-20.38%78140122.56%
TNA181116C000560002018-11-13 10:06AM EST56.007.805.756.350.00-11120.90%
TNA181116C000580002018-11-13 3:45PM EST58.004.803.954.350.00-2296.78%
TNA181116C000600002018-11-14 2:31PM EST60.001.812.532.81-1.49-45.15%14518188.57%
TNA181116C000605002018-11-14 3:11PM EST60.502.322.182.46-2.63-53.13%15385.55%
TNA181116C000610002018-11-14 3:16PM EST61.001.941.922.23-0.46-19.17%911386.52%
TNA181116C000615002018-11-14 2:59PM EST61.501.511.601.80+0.12+8.63%23080.66%
TNA181116C000620002018-11-14 3:15PM EST62.001.511.361.60-0.46-23.35%5549080.86%
TNA181116C000625002018-11-14 3:16PM EST62.501.221.161.30-0.63-34.05%1026578.61%
TNA181116C000630002018-11-14 3:14PM EST63.001.020.931.05-0.38-27.14%14930275.68%
TNA181116C000635002018-11-14 3:09PM EST63.500.830.730.87-0.87-51.18%225074.02%
TNA181116C000640002018-11-14 3:16PM EST64.000.700.560.70-0.25-26.32%16721272.07%
TNA181116C000645002018-11-14 3:15PM EST64.500.590.440.62-0.31-34.44%4612672.85%
TNA181116C000650002018-11-14 3:12PM EST65.000.430.330.49-0.33-43.42%21048871.48%
TNA181116C000655002018-11-14 2:24PM EST65.500.250.210.39-0.25-50.00%4416169.24%
TNA181116C000660002018-11-14 12:02PM EST66.000.290.220.31-0.18-38.30%3234171.68%
TNA181116C000665002018-11-14 3:16PM EST66.500.200.120.27-0.75-78.95%3120470.31%
TNA181116C000670002018-11-14 3:08PM EST67.000.180.110.22-0.29-61.70%32247871.68%
TNA181116C000675002018-11-14 2:53PM EST67.500.140.090.17-0.56-80.00%7816671.88%
TNA181116C000680002018-11-14 2:54PM EST68.000.070.060.14-0.15-68.18%9026571.88%
TNA181116C000685002018-11-14 9:56AM EST68.500.270.060.11+0.12+80.00%1011573.44%
TNA181116C000690002018-11-14 3:12PM EST69.000.090.050.09-0.05-35.71%9139274.22%
TNA181116C000695002018-11-14 10:59AM EST69.500.090.030.10-0.02-18.18%196876.95%
TNA181116C000700002018-11-14 2:10PM EST70.000.050.020.08-0.04-44.44%6361576.56%
TNA181116C000705002018-11-14 11:12AM EST70.500.070.010.07-0.11-61.11%111877.34%
TNA181116C000710002018-11-14 3:05PM EST71.000.040.020.06-0.05-55.56%2757380.47%
TNA181116C000720002018-11-14 3:11PM EST72.000.040.000.05-0.46-92.00%11742081.25%
TNA181116C000725002018-11-14 10:12AM EST72.500.100.000.05+0.01+11.11%26584.38%
TNA181116C000730002018-11-14 3:11PM EST73.000.020.000.04-0.03-60.00%327584.38%
TNA181116C000735002018-11-14 3:16PM EST73.500.030.000.04-0.06-66.67%33087.50%
TNA181116C000740002018-11-13 2:24PM EST74.000.030.000.040.00-310790.63%
TNA181116C000745002018-11-08 1:18PM EST74.500.690.000.050.00-17395.31%
TNA181116C000750002018-11-14 2:36PM EST75.000.030.010.04+0.02+200.00%632498.44%
TNA181116C000760002018-11-13 11:36AM EST76.000.030.000.040.00-351101.56%
TNA181116C000765002018-11-12 9:51AM EST76.500.050.000.040.00-43103.13%
TNA181116C000770002018-11-14 12:07PM EST77.000.020.000.03-0.20-90.91%234103.13%
TNA181116C000780002018-11-14 10:35AM EST78.000.010.000.02-0.04-80.00%131256103.13%
TNA181116C000790002018-11-09 3:32PM EST79.000.050.000.040.00-134117.19%
TNA181116C000800002018-11-09 3:58PM EST80.000.030.000.040.00-79301121.88%
TNA181116C000810002018-11-12 3:36PM EST81.000.020.000.040.00-839126.56%
TNA181116C000820002018-11-01 1:45PM EST82.000.100.000.030.00-50.00%355126.56%
TNA181116C000830002018-11-07 1:03PM EST83.000.030.000.040.00-2723135.94%
TNA181116C000840002018-11-06 3:39PM EST84.000.030.000.050.00-439143.75%
TNA181116C000850002018-11-07 3:24PM EST85.000.040.000.020.00-19296134.38%
TNA181116C000860002018-10-29 11:12AM EST86.000.060.000.060.00-3687157.03%
TNA181116C000870002018-10-26 2:17PM EST87.000.070.000.040.00-337153.13%
TNA181116C000880002018-11-14 3:16PM EST88.000.040.000.18-0.23-85.19%531192.58%
TNA181116C000890002018-11-07 11:26AM EST89.000.040.000.050.00-115167.19%
TNA181116C000900002018-11-13 11:19AM EST90.000.080.000.040.00-1225167.19%
TNA181116C000910002018-11-01 1:22PM EST91.000.030.000.100.00-300.00%221190.63%
TNA181116C000920002018-11-14 1:30PM EST92.000.040.000.03+0.03+300.00%1046168.75%
TNA181116C000930002018-10-30 8:30AM EST93.000.150.000.050.00-347184.38%
TNA181116C000940002018-10-25 12:04PM EST94.000.070.000.080.00-2184198.44%
TNA181116C000950002018-10-30 11:13AM EST95.000.010.000.130.00-4331215.63%
TNA181116C000960002018-11-05 9:53AM EST96.000.010.000.050.00-451195.31%
TNA181116C000970002018-10-10 11:39AM EST97.000.170.000.150.00-52.94%212228.91%
TNA181116C000980002018-10-18 2:01PM EST98.000.090.000.120.00-2043226.56%
TNA181116C000990002018-11-02 11:45AM EST99.000.100.000.230.00-115251.56%
TNA181116C001000002018-11-02 11:51AM EST100.000.030.000.150.00-245241.41%
TNA181116C001010002018-10-24 11:58AM EST101.000.020.000.150.00-510245.31%
TNA181116C001020002018-09-28 10:56PM EST102.000.990.000.160.00-1616251.56%
TNA181116C001030002018-10-30 1:55PM EST103.000.050.000.190.00-144261.72%
TNA181116C001050002018-10-29 8:48AM EST105.000.050.000.160.00-112263.28%
TNA181116C001060002018-10-24 11:58AM EST106.000.020.000.190.00-55273.44%
TNA181116C001100002018-10-05 11:04AM EST110.000.090.000.160.00-155.56%58282.03%
TNA181116C001150002018-10-05 11:55AM EST115.000.020.000.050.00-250.00%12262.50%
TNA181116C001200002018-09-28 2:18PM EST120.000.080.000.100.00-1821299.22%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA181116P000510002018-11-13 2:18PM EST51.000.050.000.060.00-101096.09%
TNA181116P000520002018-11-13 2:16PM EST52.000.100.000.100.00-303094.53%
TNA181116P000530002018-11-13 3:07PM EST53.000.110.050.110.00-1192.58%
TNA181116P000540002018-11-14 11:42AM EST54.000.250.060.160.00-1088.28%
TNA181116P000555002018-11-14 2:09PM EST55.500.520.140.23+0.17+48.57%2182.42%
TNA181116P000560002018-11-14 12:37PM EST56.000.360.170.29+0.01+2.86%11181.64%
TNA181116P000565002018-11-14 2:52PM EST56.500.430.180.32+0.17+65.38%17077.54%
TNA181116P000570002018-11-14 1:47PM EST57.000.710.260.40+0.21+42.00%1320178.13%
TNA181116P000575002018-11-13 2:18PM EST57.500.530.320.800.00-101087.70%
TNA181116P000580002018-11-14 2:10PM EST58.001.080.380.51+0.38+54.29%1910573.24%
TNA181116P000590002018-11-14 3:10PM EST59.000.640.580.74-0.25-28.09%211671.29%
TNA181116P000595002018-11-14 10:22AM EST59.500.630.721.320.00-9081.64%
TNA181116P000605002018-11-14 3:07PM EST60.501.050.941.14-0.60-36.36%62364.06%
TNA181116P000610002018-11-14 3:09PM EST61.001.161.141.38+0.03+2.65%3919863.87%
TNA181116P000615002018-11-12 12:07PM EST61.501.311.331.800.00-2510066.21%
TNA181116P000620002018-11-14 3:03PM EST62.001.811.531.75-0.12-6.22%1710456.84%
TNA181116P000625002018-11-14 2:14PM EST62.503.301.741.99+2.10+175.00%17952.64%
TNA181116P000630002018-11-14 2:26PM EST63.003.212.122.34+1.26+64.62%2317953.61%
TNA181116P000635002018-11-14 1:39PM EST63.503.822.323.25+1.99+108.74%1012863.67%
TNA181116P000640002018-11-14 2:16PM EST64.004.002.732.98+1.82+83.49%5027652.25%
TNA181116P000645002018-11-14 3:09PM EST64.503.243.103.40+0.64+24.62%582752.15%
TNA181116P000655002018-11-12 9:37AM EST65.502.103.855.000.00-12564.45%
TNA181116P000660002018-11-14 3:05PM EST66.004.704.154.70+0.20+4.44%1562539.06%
TNA181116P000665002018-11-14 3:09PM EST66.504.924.755.15+0.92+23.00%70140.00%
TNA181116P000670002018-11-14 3:13PM EST67.005.455.005.30+0.40+7.92%2161040.00%
TNA181116P000675002018-11-14 1:34PM EST67.507.355.606.20+3.50+90.91%253248.44%
TNA181116P000685002018-11-09 11:47PM EST68.501.556.508.050.00-16074.22%
TNA181116P000690002018-11-14 1:55PM EST69.009.227.008.65+3.02+48.71%63285.55%
TNA181116P000695002018-11-09 12:32PM EST69.504.127.459.150.00-11185.94%
TNA181116P000705002018-11-09 11:47PM EST70.504.058.4510.300.00-12104.10%
TNA181116P000710002018-11-14 11:22AM EST71.009.679.009.60+3.27+51.09%2012660.00%
TNA181116P000715002018-11-09 11:47PM EST71.505.389.4511.100.00-303096.09%
TNA181116P000720002018-11-08 1:37PM EST72.002.939.8511.250.00-16153.22%
TNA181116P000730002018-11-09 9:36AM EST73.004.7310.9012.550.00-1292.97%
TNA181116P000740002018-11-12 2:46PM EST74.009.7711.9013.800.00-43126.76%
TNA181116P000745002018-11-09 11:47PM EST74.508.3412.4014.150.00-612116.41%
TNA181116P000760002018-11-02 9:42AM EST76.0010.5513.8015.700.00+100.00%11119.53%
TNA181116P000765002018-11-09 11:47PM EST76.506.0014.2516.100.00-44219.82%
TNA181116P000770002018-11-09 11:47PM EST77.006.3514.9016.750.00-1010142.58%