TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171222C000550002017-11-21 11:58AM EST55.0013.2012.5014.300.00-140.00%
TNA171222C000560002017-12-05 3:07PM EST56.0012.4511.6013.15+3.53+39.57%15140.00%
TNA171222C000570002017-12-15 3:49PM EST57.0013.0012.1012.95+1.43+12.36%5564.84%
TNA171222C000600002017-12-15 10:38AM EST60.008.609.1510.75-2.00-18.87%101295.41%
TNA171222C000610002017-12-11 10:43AM EST61.007.688.2010.000.00-301495.80%
TNA171222C000620002017-12-15 3:55PM EST62.008.197.259.05+0.89+12.19%52089.94%
TNA171222C000625002017-12-12 2:19PM EST62.506.306.658.700.00-202086.82%
TNA171222C000630002017-12-15 2:49PM EST63.007.655.958.00+2.99+64.16%113372.85%
TNA171222C000635002017-11-13 10:15AM EST63.502.726.508.800.00-1413115.92%
TNA171222C000640002017-12-15 9:36AM EST64.004.205.456.95+0.85+25.37%30033374.80%
TNA171222C000645002017-12-13 9:35AM EST64.504.204.906.400.00-184568.31%
TNA171222C000650002017-12-15 2:53PM EST65.005.684.606.00+2.89+103.58%54169.82%
TNA171222C000655002017-12-15 12:28PM EST65.504.304.155.50+0.80+22.86%282666.11%
TNA171222C000660002017-12-15 9:50AM EST66.002.853.705.00+1.00+54.05%38962.21%
TNA171222C000665002017-12-15 12:28PM EST66.503.453.304.55+1.75+102.94%142559.91%
TNA171222C000670002017-12-15 3:47PM EST67.003.373.003.95+1.81+116.03%455156.45%
TNA171222C000675002017-12-15 12:53PM EST67.503.172.603.80+1.72+118.62%9643658.20%
TNA171222C000680002017-12-15 3:34PM EST68.003.152.303.10+2.07+191.67%19612752.54%
TNA171222C000685002017-12-15 11:20AM EST68.502.002.062.71+1.00+100.00%1042352.05%
TNA171222C000690002017-12-15 3:51PM EST69.002.241.752.41+1.57+234.33%40814751.22%
TNA171222C000695002017-12-15 3:54PM EST69.501.931.312.31+1.23+175.71%1282750.78%
TNA171222C000700002017-12-15 3:55PM EST70.001.381.251.54+0.83+150.91%16928749.71%
TNA171222C000705002017-12-15 3:57PM EST70.501.451.061.83+0.94+184.31%384853.03%
TNA171222C000710002017-12-15 3:55PM EST71.001.020.821.09+0.69+209.09%16420148.24%
TNA171222C000715002017-12-15 11:58PM EST71.501.080.681.140.00-42718654.88%
TNA171222C000720002017-12-15 3:43PM EST72.000.900.560.82+0.30+50.00%1,17028349.66%
TNA171222C000725002017-12-15 2:58PM EST72.500.700.450.98+0.26+59.09%265050.59%
TNA171222C000730002017-12-15 3:57PM EST73.000.460.390.49+0.06+15.00%2804946.48%
TNA171222C000735002017-12-15 12:52PM EST73.500.360.340.68+0.03+9.09%11450.98%
TNA171222C000740002017-12-15 3:16PM EST74.000.500.270.64+0.13+35.14%146752.34%
TNA171222C000745002017-12-15 11:58PM EST74.500.230.200.530.00-285551.76%
TNA171222C000750002017-12-15 3:55PM EST75.000.230.180.28+0.06+35.29%14311350.68%
TNA171222C000760002017-12-15 3:55PM EST76.000.180.090.27+0.11+157.14%52750.39%
TNA171222C000770002017-12-15 3:27PM EST77.000.180.040.23-0.92-83.64%10852.34%
TNA171222C000775002017-12-15 3:38PM EST77.500.140.020.18-0.96-87.27%7351.37%
TNA171222C000780002017-12-04 4:20PM EST78.000.820.050.940.00-1080.08%
TNA171222C000800002017-12-15 3:08PM EST80.000.090.020.13-0.13-59.09%92359.77%
TNA171222C000850002017-12-04 4:20PM EST85.000.070.010.140.00-36080.08%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171222P000400002017-11-15 1:57PM EST40.000.130.000.120.00-1015193.75%
TNA171222P000450002017-12-14 3:21PM EST45.000.010.000.050.00-1750139.06%
TNA171222P000490002017-12-15 11:58PM EST49.000.030.000.050.00-88114.84%
TNA171222P000500002017-12-14 12:00PM EST50.000.050.000.050.00-1317108.59%
TNA171222P000550002017-12-15 3:44PM EST55.000.020.000.04-0.03-60.00%1320278.13%
TNA171222P000560002017-12-15 9:40AM EST56.000.170.000.11-0.16-48.48%12883.59%
TNA171222P000570002017-12-15 2:43PM EST57.000.060.000.13-0.36-85.71%14980.08%
TNA171222P000575002017-11-28 1:21PM EST57.500.400.330.84+0.59+147.50%228124.90%
TNA171222P000580002017-12-15 3:30PM EST58.000.030.000.05-0.32-91.43%1011164.06%
TNA171222P000585002017-11-17 11:56PM EST58.502.261.121.550.00-11154.49%
TNA171222P000590002017-12-15 3:43PM EST59.000.040.000.07-0.06-60.00%52361.72%
TNA171222P000595002017-12-14 3:07PM EST59.500.140.010.100.00-33363.28%
TNA171222P000600002017-12-15 11:51AM EST60.000.090.030.07-0.11-55.00%753159.38%
TNA171222P000605002017-12-15 2:04PM EST60.500.080.030.09-0.17-68.00%539758.20%
TNA171222P000610002017-12-15 11:24AM EST61.000.150.050.11-0.15-50.00%408858.40%
TNA171222P000615002017-12-12 3:09PM EST61.500.250.030.140.00-342656.06%
TNA171222P000620002017-12-15 3:44PM EST62.000.120.040.27-0.15-55.56%2914360.16%
TNA171222P000625002017-12-15 3:41PM EST62.500.130.100.30-0.11-45.83%85160.55%
TNA171222P000630002017-12-15 3:43PM EST63.000.130.100.29-0.17-56.67%1216256.64%
TNA171222P000635002017-12-15 11:06AM EST63.500.350.110.29-0.23-39.66%211453.52%
TNA171222P000640002017-12-15 3:40PM EST64.000.200.130.30-0.54-72.97%4328350.98%
TNA171222P000645002017-12-15 1:39PM EST64.500.250.180.42-0.69-73.40%627652.34%
TNA171222P000650002017-12-15 3:16PM EST65.000.240.160.43-0.82-77.36%2437554.88%
TNA171222P000655002017-12-15 11:18AM EST65.500.540.260.48-0.51-48.57%97952.93%
TNA171222P000660002017-12-15 3:57PM EST66.000.370.320.52-1.10-74.83%17821150.20%
TNA171222P000665002017-12-15 1:33PM EST66.500.570.400.72-1.08-65.45%64553.13%
TNA171222P000670002017-12-15 3:49PM EST67.000.600.600.72-1.20-66.67%13233248.34%
TNA171222P000675002017-12-15 3:16PM EST67.500.600.690.95-1.28-68.09%4751650.73%
TNA171222P000680002017-12-15 3:44PM EST68.000.780.831.10-1.77-69.41%408049.85%
TNA171222P000685002017-12-15 3:35PM EST68.500.901.021.21-1.60-64.00%35519547.22%
TNA171222P000690002017-12-15 3:58PM EST69.001.381.211.50-1.22-46.92%18811349.22%
TNA171222P000695002017-12-15 3:34PM EST69.501.201.111.75-0.66-35.48%355849.37%
TNA171222P000700002017-12-15 3:35PM EST70.001.451.702.10-0.95-39.58%1223451.71%
TNA171222P000705002017-12-15 3:29PM EST70.501.551.362.38-1.11-41.73%25451.47%
TNA171222P000710002017-12-15 3:58PM EST71.002.462.262.67-0.26-9.56%3071250.93%
TNA171222P000715002017-12-15 11:58PM EST71.504.122.283.100.00-30053.96%
TNA171222P000720002017-12-12 9:58AM EST72.004.102.623.400.00-18452.54%
TNA171222P000730002017-12-15 11:58PM EST73.003.352.944.250.00-6056.25%
TNA171222P000735002017-12-14 10:17AM EST73.505.003.554.550.00-1152.93%