TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180126C000500002018-01-04 12:08PM EST50.0023.0021.7525.200.00-100.00%
TNA180126C000550002018-01-18 9:34AM EST55.0022.1022.5024.200.00-440179.69%
TNA180126C000610002018-01-19 2:23PM EST61.0017.4316.3518.05-0.06-0.34%105126.76%
TNA180126C000620002018-01-05 12:38PM EST62.0010.7810.0014.20+0.78+7.80%110.00%
TNA180126C000630002017-12-08 12:32PM EST63.008.507.508.55+1.06+14.25%10100.00%
TNA180126C000635002018-01-16 1:01PM EST63.5014.0013.7515.900.00-20131.06%
TNA180126C000640002018-01-12 11:52AM EST64.0015.0513.1014.50+9.45+168.75%25430.00%
TNA180126C000650002018-01-16 10:58AM EST65.0014.7312.3014.000.00-51097.85%
TNA180126C000660002018-01-16 10:40AM EST66.0013.5111.2013.150.00-2046100.68%
TNA180126C000670002018-01-19 10:47AM EST67.0010.5010.5012.10-0.72-6.42%82391.50%
TNA180126C000680002018-01-11 1:34PM EST68.009.949.5011.40+0.88+9.71%71199.41%
TNA180126C000685002017-12-27 1:53PM EST68.504.703.704.050.00-660.00%
TNA180126C000690002018-01-12 3:45PM EST69.009.207.8010.25+3.45+60.00%15585.89%
TNA180126C000695002018-01-12 11:45PM EST69.504.006.709.650.00-141477.93%
TNA180126C000700002018-01-11 9:54AM EST70.005.127.559.500.00-12789.26%
TNA180126C000705002018-01-12 11:56AM EST70.508.437.309.00+5.01+146.49%102785.64%
TNA180126C000710002018-01-19 11:55AM EST71.006.157.458.15+0.01+0.16%253068.16%
TNA180126C000715002018-01-18 12:25PM EST71.505.156.557.800.00-102171.00%
TNA180126C000720002018-01-19 9:50AM EST72.004.406.107.40-0.45-9.28%96171.19%
TNA180126C000725002018-01-19 11:30AM EST72.505.216.006.60+0.76+17.08%118256.25%
TNA180126C000730002018-01-19 12:55PM EST73.005.505.756.15+1.60+41.03%4216354.98%
TNA180126C000735002018-01-19 2:14PM EST73.505.255.255.70+3.22+158.62%22353.47%
TNA180126C000740002018-01-19 12:49PM EST74.004.504.855.25+1.05+30.43%926251.76%
TNA180126C000745002018-01-19 1:43PM EST74.504.154.354.80+1.44+53.14%44249.81%
TNA180126C000750002018-01-19 3:45PM EST75.004.073.954.40+1.82+80.89%558049.17%
TNA180126C000760002018-01-19 3:59PM EST76.003.333.203.55+1.72+106.83%7617545.51%
TNA180126C000770002018-01-19 3:27PM EST77.002.652.482.81+1.28+93.43%11726843.51%
TNA180126C000775002018-01-19 3:44PM EST77.502.282.052.51+1.07+88.43%1720943.56%
TNA180126C000780002018-01-19 3:59PM EST78.001.951.832.15+0.89+83.96%24711841.75%
TNA180126C000785002018-01-19 3:59PM EST78.501.901.591.90+0.93+95.88%16215642.04%
TNA180126C000790002018-01-19 11:01PM EST79.001.481.351.590.00-122040.41%
TNA180126C000800002018-01-19 3:56PM EST80.001.050.961.13+0.54+105.88%25137639.31%
TNA180126C000810002018-01-19 3:08PM EST81.000.720.610.80+0.30+71.43%878939.16%
TNA180126C000820002018-01-19 11:01PM EST82.000.450.410.570.00-43239.70%
TNA180126C000825002018-01-19 11:01PM EST82.500.200.320.490.00-212140.33%
TNA180126C000830002018-01-19 11:01PM EST83.000.380.250.380.00-52039.55%
TNA180126C000840002018-01-19 11:01PM EST84.000.250.140.250.00-20439.60%
TNA180126C000850002018-01-17 11:21AM EST85.000.110.080.220.00-1224442.97%
TNA180126C000860002018-01-19 11:01PM EST86.000.100.080.170.00-40044.73%
TNA180126C000900002018-01-17 3:54PM EST90.000.050.000.110.00-103156.06%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180126P000400002018-01-19 3:29PM EST40.000.030.000.10+0.01+50.00%431207.81%
TNA180126P000450002017-12-14 3:53PM EST45.000.280.120.470.00-280229.10%
TNA180126P000500002018-01-16 2:29PM EST50.000.090.000.110.00-1271146.09%
TNA180126P000550002018-01-19 12:07PM EST55.000.050.000.11-0.12-70.59%2118118.36%
TNA180126P000600002018-01-16 2:54PM EST60.000.140.020.120.00-59096.09%
TNA180126P000605002018-01-09 12:06PM EST60.500.370.000.190.00-1198.05%
TNA180126P000610002017-12-26 2:39PM EST61.000.700.540.800.00-7467144.53%
TNA180126P000615002017-12-22 11:58PM EST61.500.800.660.970.00-2424149.02%
TNA180126P000620002018-01-12 11:45AM EST62.000.100.000.22-0.49-83.05%11692.58%
TNA180126P000625002018-01-04 11:51AM EST62.500.430.180.470.00-125111.52%
TNA180126P000630002018-01-19 2:36PM EST63.000.140.020.35-0.26-65.00%11296.09%
TNA180126P000635002018-01-02 9:57AM EST63.500.720.070.520.00-2828103.03%
TNA180126P000640002018-01-19 1:44PM EST64.000.090.050.11-0.14-60.87%24677.54%
TNA180126P000645002018-01-03 12:34PM EST64.500.610.260.740.00-1525110.55%
TNA180126P000650002018-01-19 2:32PM EST65.000.090.060.14-0.13-59.09%124575.39%
TNA180126P000655002018-01-11 12:14PM EST65.500.300.030.220.00-18875.98%
TNA180126P000660002018-01-12 9:52AM EST66.000.210.040.24-0.42-66.67%21375.00%
TNA180126P000665002018-01-08 10:50AM EST66.500.590.050.250.00-153573.24%
TNA180126P000670002018-01-19 2:45PM EST67.000.080.060.14-0.07-46.67%203965.23%
TNA180126P000675002018-01-10 12:06PM EST67.500.520.080.310.00-187971.88%
TNA180126P000680002018-01-19 2:36PM EST68.000.180.080.160.00-112662.31%
TNA180126P000690002018-01-19 2:21PM EST69.000.160.060.18-0.04-20.00%978757.23%
TNA180126P000695002018-01-11 2:59PM EST69.500.410.100.350.00-3762.89%
TNA180126P000700002018-01-19 2:37PM EST70.000.200.130.21-0.05-20.00%964656.25%
TNA180126P000705002018-01-19 11:51AM EST70.500.310.120.23-0.01-3.12%401253.81%
TNA180126P000710002018-01-18 3:01PM EST71.000.380.130.350.00-3010155.27%
TNA180126P000715002018-01-17 12:20PM EST71.500.450.180.340.00-3353.52%
TNA180126P000720002018-01-19 3:56PM EST72.000.250.170.33-0.26-50.98%4539450.00%
TNA180126P000730002018-01-19 3:00PM EST73.000.340.250.36-0.41-54.67%10113149.32%
TNA180126P000735002018-01-19 12:09PM EST73.500.500.310.53-0.35-41.18%162252.73%
TNA180126P000740002018-01-19 3:40PM EST74.000.470.330.52-0.38-44.71%1107548.93%
TNA180126P000745002018-01-19 2:53PM EST74.500.540.410.59-0.47-46.53%865747.85%
TNA180126P000750002018-01-19 2:46PM EST75.000.650.450.68-0.45-40.91%829947.07%
TNA180126P000760002018-01-19 3:40PM EST76.000.830.670.75-0.96-53.63%55324441.41%
TNA180126P000770002018-01-19 3:40PM EST77.001.100.811.09-0.85-43.59%11319141.75%
TNA180126P000775002018-01-19 10:09AM EST77.502.130.512.04-0.16-6.99%51359.72%
TNA180126P000780002018-01-19 3:53PM EST78.001.331.251.50-1.32-49.81%1455241.75%
TNA180126P000785002018-01-19 11:02PM EST78.503.091.461.700.00-103040.87%
TNA180126P000790002018-01-19 11:02PM EST79.001.851.801.950.00-34040.63%
TNA180126P000800002018-01-19 12:43PM EST80.003.012.262.72-1.34-30.80%87945.02%
TNA180126P000810002018-01-19 12:05PM EST81.003.702.913.70-0.95-20.43%122553.08%
TNA180126P000820002018-01-19 11:02PM EST82.004.403.654.900.00-2065.97%
TNA180126P000830002018-01-19 11:02PM EST83.004.704.455.850.00-4053.03%
TNA180126P000850002018-01-19 11:02PM EST85.007.456.207.800.00-12560.35%
TNA180126P000900002018-01-19 11:02PM EST90.0015.0511.0012.800.00-25682.03%