TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180720C000300002018-02-21 1:45PM EDT30.0040.4934.4039.000.00-2100.00%
TNA180720C000350002018-03-13 11:26AM EDT35.0043.4930.0034.500.00-330.00%
TNA180720C000400002018-05-18 2:05PM EDT40.0040.6638.7541.80+1.02+2.57%36873.83%
TNA180720C000450002018-04-20 9:58AM EDT45.0027.8524.7029.50+3.05+12.30%5190.00%
TNA180720C000490002018-02-13 3:52PM EDT49.0018.6518.6022.500.00-24300.00%
TNA180720C000500002018-05-17 12:41PM EDT50.0030.0028.9531.900.00-101862.60%
TNA180720C000510002018-01-17 4:16PM EDT51.0027.5727.1030.000.00-57579.44%
TNA180720C000520002017-12-12 4:36PM EDT52.0019.9019.8522.400.00-110.00%
TNA180720C000530002018-01-23 3:42PM EDT53.0016.4515.5519.500.00-8410.00%
TNA180720C000540002018-05-07 10:30AM EDT54.0020.0023.0024.500.00-12000.00%
TNA180720C000550002018-05-07 1:01PM EDT55.0019.9122.0023.650.00-28690.00%
TNA180720C000560002018-01-24 1:42PM EDT56.0025.1024.5527.300.00-101082.96%
TNA180720C000570002018-05-14 1:49PM EDT57.0020.3018.8020.95+4.10+25.31%2120.00%
TNA180720C000580002018-04-23 2:06PM EDT58.0015.2913.8515.600.00-1270.00%
TNA180720C000590002018-02-05 10:58AM EDT59.0015.968.5512.300.00-28770.00%
TNA180720C000600002018-05-17 3:08PM EDT60.0021.0020.6521.450.00-37456.89%
TNA180720C000610002018-05-17 9:33AM EDT61.0019.0019.1520.650.00-15451.51%
TNA180720C000620002018-05-18 12:37PM EDT62.0019.2018.9519.70+0.75+4.07%6313756.59%
TNA180720C000630002018-05-18 2:25PM EDT63.0018.2717.9518.80+3.02+19.80%755854.79%
TNA180720C000640002018-04-30 1:34PM EDT64.009.3510.0010.750.00-46510.00%
TNA180720C000650002018-05-18 3:35PM EDT65.0016.5516.0516.85+0.41+2.54%1219050.71%
TNA180720C000660002018-05-15 12:03PM EDT66.0012.4015.3515.900.00-84150.46%
TNA180720C000670002018-05-17 2:18PM EDT67.0014.0014.3015.100.00-17053.59%
TNA180720C000680002018-05-18 1:35PM EDT68.0014.0013.6514.35+0.15+1.08%611153.56%
TNA180720C000690002018-05-16 3:14PM EDT69.0012.0412.7513.300.00-230250.17%
TNA180720C000700002018-05-17 3:49PM EDT70.0012.0011.9512.500.00-3361349.39%
TNA180720C000710002018-05-16 3:21PM EDT71.0010.4811.1011.650.00-38047.95%
TNA180720C000720002018-05-18 9:47AM EDT72.0010.7010.2510.70+0.95+9.74%611345.46%
TNA180720C000730002018-05-16 3:24PM EDT73.008.929.6010.000.00-724945.20%
TNA180720C000740002018-05-18 2:51PM EDT74.009.158.809.45+0.95+11.59%213846.05%
TNA180720C000750002018-05-18 3:35PM EDT75.008.408.058.45+0.05+0.60%2971842.80%
TNA180720C000760002018-05-16 3:21PM EDT76.006.857.407.800.00-418942.41%
TNA180720C000770002018-05-18 2:23PM EDT77.006.956.757.10+0.17+2.51%726241.38%
TNA180720C000780002018-05-17 11:06AM EDT78.006.156.056.450.00-210040.58%
TNA180720C000790002018-05-18 3:41PM EDT79.005.805.505.85+0.85+17.17%44939.94%
TNA180720C000800002018-05-18 3:33PM EDT80.005.154.855.30+0.26+5.32%1135339.48%
TNA180720C000810002018-05-18 3:47PM EDT81.004.694.304.75+0.44+10.35%11838.78%
TNA180720C000820002018-05-18 1:43PM EDT82.003.923.954.40-0.03-0.76%11339.38%
TNA180720C000830002018-05-11 11:49PM EDT83.002.652.372.730.00-1029.60%
TNA180720C000840002018-05-18 11:46PM EDT84.002.752.453.350.00-1137.22%
TNA180720C000850002018-05-18 3:46PM EDT85.002.802.622.94+0.25+9.80%252536.65%
TNA180720C000900002018-05-17 2:26PM EDT90.001.251.281.830.00-5346538.40%
TNA180720C000950002018-05-15 3:07PM EDT95.000.320.580.790.00-110135.62%
TNA180720C001000002018-05-16 2:25PM EDT100.000.340.220.550.00-25638.82%
TNA180720C001050002018-05-02 11:27AM EDT105.000.260.000.150.00-11134.67%
TNA180720C001100002018-04-16 12:01PM EDT110.000.140.000.480.00-42749.02%
TNA180720C001150002018-04-18 12:21PM EDT115.000.100.000.350.00-31550.88%
TNA180720C001200002018-03-26 11:27AM EDT120.000.620.001.140.00-1461.08%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180720P000200002018-03-13 11:19AM EDT20.000.250.041.360.00-282207.32%
TNA180720P000250002018-04-12 11:40AM EDT25.000.310.001.630.00-24181.45%
TNA180720P000300002018-05-09 3:05PM EDT30.000.070.000.400.00-212119.34%
TNA180720P000350002018-05-08 12:22PM EDT35.000.250.030.220.00-3015494.92%
TNA180720P000400002018-05-07 10:35AM EDT40.000.400.100.210.00-511983.59%
TNA180720P000450002018-05-15 10:14AM EDT45.000.280.140.250.00-358373.44%
TNA180720P000490002018-05-10 11:25AM EDT49.000.450.310.450.00-510272.36%
TNA180720P000500002018-05-18 1:18PM EDT50.000.340.300.400.00-547468.65%
TNA180720P000510002018-04-20 1:03PM EDT51.001.400.552.790.00-21197.88%
TNA180720P000520002018-05-10 11:21AM EDT52.000.530.440.590.00-345369.29%
TNA180720P000530002018-05-01 12:40PM EDT53.001.600.791.550.00-1482.18%
TNA180720P000540002018-02-12 10:30AM EDT54.006.351.515.050.00-111112.48%
TNA180720P000550002018-05-18 12:08PM EDT55.000.550.450.60+0.09+19.57%2676562.11%
TNA180720P000560002018-05-04 1:25PM EDT56.001.401.101.96-0.72-33.96%5079.93%
TNA180720P000570002018-05-17 1:27PM EDT57.000.600.531.080.00-2763.77%
TNA180720P000580002018-05-18 1:34PM EDT58.000.680.610.78+0.03+4.62%52458.89%
TNA180720P000590002018-05-17 2:57PM EDT59.000.790.650.840.00-25052757.52%
TNA180720P000600002018-05-18 10:56AM EDT60.000.870.700.92+0.02+2.35%1180856.32%
TNA180720P000610002018-05-17 1:12PM EDT61.000.860.810.980.00-34355.42%
TNA180720P000620002018-05-17 1:01PM EDT62.000.920.891.060.00-54054.30%
TNA180720P000630002018-05-15 3:20PM EDT63.001.440.941.160.00-16853.00%
TNA180720P000640002018-05-17 3:00PM EDT64.001.091.051.620.00-1613954.69%
TNA180720P000650002018-05-18 3:30PM EDT65.001.251.201.36+0.03+2.46%2036951.29%
TNA180720P000660002018-05-17 2:55PM EDT66.001.321.281.860.00-434652.47%
TNA180720P000670002018-05-17 2:55PM EDT67.001.451.391.600.00-319150.15%
TNA180720P000680002018-05-14 9:38AM EDT68.002.012.132.44-0.24-10.67%126055.16%
TNA180720P000690002018-05-16 3:24PM EDT69.002.071.701.880.00-71947.90%
TNA180720P000700002018-05-18 1:24PM EDT70.001.890.972.46-0.04-2.07%252451.12%
TNA180720P000710002018-05-14 9:53AM EDT71.002.692.083.20-0.44-14.06%21955.23%
TNA180720P000720002018-05-18 1:21PM EDT72.002.281.412.44-0.07-2.98%212445.00%
TNA180720P000730002018-05-16 2:26PM EDT73.002.942.332.700.00-44344.40%
TNA180720P000740002018-05-17 10:45AM EDT74.002.901.772.970.00-51643.70%
TNA180720P000750002018-05-18 3:11PM EDT75.003.042.203.20-0.56-15.56%3611642.48%
TNA180720P000760002018-05-16 9:51AM EDT76.004.352.493.500.00-1010541.68%
TNA180720P000770002018-05-17 10:22AM EDT77.003.902.793.850.00-55341.08%
TNA180720P000780002018-05-18 3:53PM EDT78.004.104.004.20-0.30-6.82%30540.27%
TNA180720P000790002018-05-17 2:03PM EDT79.004.804.354.600.00-61139.65%
TNA180720P000800002018-05-18 1:34PM EDT80.004.804.805.05-0.19-3.81%2015339.19%
TNA180720P000820002018-05-14 4:57PM EDT82.006.907.858.350.00-1053.88%
TNA180720P000830002018-05-15 11:51AM EDT83.009.116.256.550.00-3337.55%
TNA180720P000840002018-05-17 2:03PM EDT84.007.516.807.250.00-1438.09%
TNA180720P000850002018-05-14 3:24PM EDT85.0010.049.7010.55-0.66-6.17%32055.27%
TNA180720P000900002018-05-17 2:03PM EDT90.0011.8010.9511.400.00-214936.33%
TNA180720P000950002018-05-17 11:00AM EDT95.0015.3015.2015.600.00-203035.91%
TNA180720P001150002018-04-19 3:39PM EDT115.0041.6041.0045.400.00-22137.02%