U.S. Markets open in 15 mins.

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
58.94-0.16 (-0.27%)
At close: 4:00PM EDT

58.86 -0.08 (-0.14%)
Pre-Market: 9:15AM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170922C000350002017-08-11 5:08PM EDT35.0016.5515.8516.650.00-95950.00%
TNA170922C000400002017-08-11 5:08PM EDT40.0012.0011.2512.000.00-23210.00%
TNA170922C000450002017-09-18 11:50AM EDT45.0012.960.000.000.00-4140.00%
TNA170922C000470002017-08-18 11:58PM EDT47.007.404.004.400.00-85640.00%
TNA170922C000475002017-08-18 11:58PM EDT47.507.003.654.050.00-33320.00%
TNA170922C000485002017-09-05 11:11AM EDT48.506.505.255.750.00-9670.00%
TNA170922C000490002017-09-12 11:14AM EDT49.007.208.158.500.00-10100.00%
TNA170922C000495002017-09-15 11:49PM EDT49.507.657.608.000.00-26260.00%
TNA170922C000500002017-09-15 12:23PM EDT50.007.007.107.50+1.25+21.74%7220.00%
TNA170922C000505002017-09-08 12:30PM EDT50.503.803.753.90-1.33-25.93%130.00%
TNA170922C000510002017-09-19 3:39PM EDT51.007.500.000.000.00-25410.00%
TNA170922C000515002017-09-21 12:10PM EDT51.507.740.000.000.00-2410.00%
TNA170922C000520002017-09-21 12:38PM EDT52.007.620.000.000.00-6930.00%
TNA170922C000525002017-09-21 2:52PM EDT52.506.690.000.000.00-3270.00%
TNA170922C000530002017-09-21 12:32PM EDT53.006.550.000.000.00-13990.00%
TNA170922C000535002017-09-20 3:41PM EDT53.505.520.000.000.00-5210.00%
TNA170922C000540002017-09-21 2:36PM EDT54.005.310.000.000.00-451300.00%
TNA170922C000545002017-09-21 2:26PM EDT54.504.750.000.000.00-4860.00%
TNA170922C000550002017-09-21 1:51PM EDT55.004.400.000.000.00-52180.00%
TNA170922C000555002017-09-20 1:45PM EDT55.503.630.000.000.00-12810.00%
TNA170922C000560002017-09-21 12:52PM EDT56.003.470.000.000.00-71140.00%
TNA170922C000565002017-09-21 2:55PM EDT56.502.630.000.000.00-161950.00%
TNA170922C000570002017-09-21 3:23PM EDT57.002.270.000.000.00-494120.00%
TNA170922C000575002017-09-21 3:54PM EDT57.501.590.000.000.00-62270.00%
TNA170922C000580002017-09-21 3:21PM EDT58.001.280.000.000.00-158940.00%
TNA170922C000585002017-09-21 2:44PM EDT58.500.780.000.000.00-305090.00%
TNA170922C000590002017-09-21 3:25PM EDT59.000.500.000.000.00-3041,2500.78%
TNA170922C000595002017-09-21 12:55PM EDT59.500.380.000.000.00-595306.25%
TNA170922C000600002017-09-21 1:00PM EDT60.000.140.000.000.00-15255612.50%
TNA170922C000605002017-09-21 11:33AM EDT60.500.100.000.000.00-18612.50%
TNA170922C000610002017-09-19 3:10PM EDT61.000.040.000.000.00-611812.50%
TNA170922C000615002017-09-18 2:18PM EDT61.500.080.000.000.00-1124425.00%
TNA170922C000620002017-09-20 12:40PM EDT62.000.060.000.000.00-1510725.00%
TNA170922C000650002017-09-12 3:31PM EDT65.000.010.000.070.00-4498.44%
TNA170922C000660002017-09-22 8:52AM EDT66.000.050.000.000.00-2250.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170922P000300002017-08-15 3:51PM EDT30.000.150.080.330.00-1038706.25%
TNA170922P000350002017-08-24 10:29AM EDT35.000.110.030.160.00-1090493.75%
TNA170922P000390002017-09-15 11:49PM EDT39.000.030.000.130.00-33379.69%
TNA170922P000400002017-09-21 9:33AM EDT40.000.010.000.000.00-934250.00%
TNA170922P000410002017-09-15 11:49PM EDT41.000.050.000.130.00-1010339.06%
TNA170922P000430002017-09-08 12:33PM EDT43.000.090.080.16-0.02-18.18%7545332.03%
TNA170922P000435002017-08-29 12:59PM EDT43.500.340.070.300.00-1644349.22%
TNA170922P000450002017-09-19 11:44AM EDT45.000.020.000.000.00-2544950.00%
TNA170922P000465002017-09-18 3:56PM EDT46.500.010.000.000.00-2022650.00%
TNA170922P000470002017-09-08 12:45PM EDT47.000.260.230.35-0.03-10.34%3546303.52%
TNA170922P000475002017-09-12 3:16PM EDT47.500.100.000.230.00-1172239.84%
TNA170922P000480002017-09-15 11:49PM EDT48.000.090.000.130.00-113207.81%
TNA170922P000485002017-09-18 1:23PM EDT48.500.050.000.000.00-311150.00%
TNA170922P000490002017-09-13 1:30PM EDT49.000.100.020.060.00-113861175.00%
TNA170922P000495002017-09-13 1:33PM EDT49.500.100.020.280.00-14278212.50%
TNA170922P000500002017-09-18 2:50PM EDT50.000.040.000.000.00-533350.00%
TNA170922P000505002017-09-13 3:23PM EDT50.500.120.030.310.00-171195198.44%
TNA170922P000510002017-09-21 12:01PM EDT51.000.020.000.000.00-422150.00%
TNA170922P000515002017-09-20 10:14AM EDT51.500.040.000.000.00-317150.00%
TNA170922P000520002017-09-18 9:44AM EDT52.000.050.000.000.00-7018650.00%
TNA170922P000525002017-09-20 12:40PM EDT52.500.030.000.000.00-156550.00%
TNA170922P000530002017-09-21 11:08AM EDT53.000.020.000.000.00-125850.00%
TNA170922P000535002017-09-20 10:57AM EDT53.500.030.000.000.00-56150.00%
TNA170922P000540002017-09-21 1:38PM EDT54.000.020.000.000.00-2319250.00%
TNA170922P000545002017-09-21 2:12PM EDT54.500.010.000.000.00-108950.00%
TNA170922P000550002017-09-21 3:11PM EDT55.000.020.000.000.00-2926625.00%
TNA170922P000555002017-09-21 2:17PM EDT55.500.020.000.000.00-4254725.00%
TNA170922P000560002017-09-21 2:15PM EDT56.000.020.000.000.00-5116425.00%
TNA170922P000565002017-09-19 3:32PM EDT56.500.150.000.000.00-209125.00%
TNA170922P000570002017-09-21 3:50PM EDT57.000.040.000.000.00-50053712.50%
TNA170922P000575002017-09-21 1:54PM EDT57.500.050.000.000.00-14524312.50%
TNA170922P000580002017-09-21 12:33PM EDT58.000.070.000.000.00-6131912.50%
TNA170922P000585002017-09-21 3:59PM EDT58.500.240.000.000.00-1362306.25%
TNA170922P000590002017-09-22 8:53AM EDT59.000.400.000.000.00-241320.00%
TNA170922P000595002017-09-21 2:41PM EDT59.500.500.000.000.00-48570.00%
TNA170922P000600002017-09-21 3:40PM EDT60.001.000.000.000.00-38580.00%
TNA170922P000605002017-09-22 8:53AM EDT60.501.700.000.000.00-3180.00%
TNA170922P000610002017-09-22 8:53AM EDT61.002.000.000.000.00-21260.00%
TNA170922P000615002017-08-11 5:08PM EDT61.508.4510.5511.400.00-33772.07%
TNA170922P000620002017-08-11 5:08PM EDT62.006.0511.0011.850.00-53783.20%
TNA170922P000625002017-08-11 5:08PM EDT62.506.7011.5012.350.00-21798.24%
TNA170922P000650002017-08-11 5:08PM EDT65.0011.6513.9014.650.00-51283856.25%