U.S. Markets close in 4 hrs 5 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.88-0.14 (-0.29%)
As of 11:55AM EDT. Market open.
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170825C000430002017-08-18 11:58PM EDT43.007.556.056.500.00-11101.95%
TNA170825C000440002017-08-18 11:58PM EDT44.005.505.105.600.00-12094.63%
TNA170825C000460002017-08-18 11:58PM EDT46.003.603.253.800.00-60077.44%
TNA170825C000470002017-08-21 11:37AM EDT47.002.152.142.21-0.62-22.38%77444.73%
TNA170825C000475002017-08-21 10:41AM EDT47.501.731.741.82-2.17-55.64%7743.56%
TNA170825C000480002017-08-21 11:20AM EDT48.001.501.371.45-0.15-9.09%212841.80%
TNA170825C000485002017-08-21 10:59AM EDT48.501.171.101.18-0.39-25.00%233143.07%
TNA170825C000490002017-08-21 11:35AM EDT49.000.900.830.90-0.29-24.37%15415741.99%
TNA170825C000495002017-08-21 11:14AM EDT49.500.730.620.71-0.31-29.81%15812143.07%
TNA170825C000500002017-08-21 11:16AM EDT50.000.500.440.55-0.25-33.33%7041243.85%
TNA170825C000505002017-08-21 11:27AM EDT50.500.340.280.40-0.21-38.18%577043.56%
TNA170825C000510002017-08-21 10:52AM EDT51.000.210.170.28-0.22-51.16%27624343.07%
TNA170825C000515002017-08-21 11:00AM EDT51.500.130.110.18-0.22-62.86%557641.80%
TNA170825C000520002017-08-21 10:59AM EDT52.000.100.050.11-0.10-50.00%1822440.82%
TNA170825C000525002017-08-21 10:39AM EDT52.500.090.050.10-0.02-18.18%1969044.14%
TNA170825C000530002017-08-21 10:45AM EDT53.000.040.000.07-0.04-50.00%1519244.73%
TNA170825C000535002017-08-18 11:42AM EDT53.500.050.020.07-0.12-70.59%773648.63%
TNA170825C000540002017-08-21 10:45AM EDT54.000.020.000.02-0.01-33.33%15037242.19%
TNA170825C000545002017-08-18 3:32PM EDT54.500.040.000.03-0.06-60.00%33748.44%
TNA170825C000550002017-08-18 11:35AM EDT55.000.050.000.040.00-511353.91%
TNA170825C000555002017-08-18 12:05PM EDT55.500.060.000.03-0.09-60.00%46054.69%
TNA170825C000560002017-08-15 9:30AM EDT56.000.410.000.290.00-18578.13%
TNA170825C000565002017-08-16 9:56AM EDT56.500.080.000.220.00-12377.34%
TNA170825C000570002017-08-18 9:56AM EDT57.000.250.000.24+0.21+525.00%69982.42%
TNA170825C000575002017-08-18 10:11AM EDT57.500.050.000.03+0.01+25.00%11760.94%
TNA170825C000580002017-08-17 12:53PM EDT58.000.020.000.280.00-6115392.58%
TNA170825C000585002017-08-14 11:24AM EDT58.500.100.000.280.00-11396.09%
TNA170825C000590002017-08-16 11:23AM EDT59.000.030.000.250.00-108197.27%
TNA170825C000595002017-08-11 2:32PM EDT59.500.040.000.10-0.22-84.62%22185.16%
TNA170825C000600002017-08-18 12:37PM EDT60.000.010.000.01-0.07-87.50%721565.63%
TNA170825C000605002017-08-11 5:08PM EDT60.500.210.000.270.00-176175108.98%
TNA170825C000610002017-08-08 10:58AM EDT61.000.250.000.230.00-100119108.59%
TNA170825C000615002017-08-14 9:56AM EDT61.500.110.000.210.00-5374110.16%
TNA170825C000620002017-08-14 10:36AM EDT62.000.030.000.220.00-189114.06%
TNA170825C000625002017-07-31 10:00AM EDT62.500.330.230.33-0.86-72.27%2323141.80%
TNA170825C000630002017-08-04 3:32PM EDT63.000.170.050.29-0.28-62.22%12130.47%
TNA170825C000650002017-08-17 3:18PM EDT65.000.010.000.020.00-2893.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170825P000300002017-08-14 11:02AM EDT30.000.140.000.310.00-117233.98%
TNA170825P000350002017-08-03 4:03PM EDT35.000.060.020.180.00-361320156.25%
TNA170825P000380002017-07-28 11:58PM EDT38.000.190.070.320.00-100140.82%
TNA170825P000390002017-08-11 2:01PM EDT39.000.160.150.25+0.05+45.45%94177129.69%
TNA170825P000400002017-08-18 3:45PM EDT40.000.090.050.100.00-5010296.09%
TNA170825P000410002017-08-02 2:18PM EDT41.000.180.090.280.00-1122104.69%
TNA170825P000420002017-08-11 5:08PM EDT42.000.290.260.360.00-60107.03%
TNA170825P000430002017-08-18 3:39PM EDT43.000.170.120.19+0.09+112.50%1016078.32%
TNA170825P000440002017-08-21 10:04AM EDT44.000.150.120.20-0.45-75.00%1371167.97%
TNA170825P000450002017-08-21 10:41AM EDT45.000.220.150.26-0.05-18.52%4537461.13%
TNA170825P000460002017-08-21 11:13AM EDT46.000.280.260.31-0.09-24.32%811955.18%
TNA170825P000465002017-08-21 9:41AM EDT46.500.390.350.54-0.19-32.76%205258.59%
TNA170825P000470002017-08-21 11:25AM EDT47.000.460.420.56-0.08-14.81%1229053.81%
TNA170825P000475002017-08-21 10:30AM EDT47.500.700.580.65+0.10+16.67%44252.44%
TNA170825P000480002017-08-21 11:22AM EDT48.000.720.740.82-0.05-6.49%327251.66%
TNA170825P000485002017-08-21 11:28AM EDT48.500.910.930.99+0.07+8.33%2727050.15%
TNA170825P000495002017-08-21 11:13AM EDT49.501.461.431.50+0.20+15.87%4228950.68%
TNA170825P000500002017-08-21 11:30AM EDT50.001.781.751.82+0.11+6.59%5053350.98%
TNA170825P000505002017-08-21 10:46AM EDT50.502.221.962.55+0.24+12.12%1444155.47%
TNA170825P000510002017-08-21 11:13AM EDT51.002.642.342.96+0.48+22.22%2733257.03%
TNA170825P000515002017-08-21 11:06AM EDT51.503.082.713.35+0.33+12.00%4911556.74%
TNA170825P000520002017-08-21 11:13AM EDT52.003.473.153.50+0.52+17.63%4824660.74%
TNA170825P000525002017-08-21 11:09AM EDT52.503.913.604.15+0.59+17.77%2231257.72%
TNA170825P000530002017-08-21 11:12AM EDT53.004.434.154.55+0.65+17.20%2025160.74%
TNA170825P000535002017-08-15 10:27AM EDT53.501.734.204.650.00-1641.41%
TNA170825P000540002017-08-15 10:06AM EDT54.002.144.605.150.00-102544.92%
TNA170825P000545002017-08-17 2:47PM EDT54.504.275.155.600.00-80800.00%
TNA170825P000550002017-08-18 3:58PM EDT55.005.925.656.10+0.92+18.40%131620.00%
TNA170825P000555002017-08-21 11:12AM EDT55.506.876.457.30+1.66+31.86%22785.74%
TNA170825P000560002017-08-17 3:21PM EDT56.006.256.557.100.00-1120.00%
TNA170825P000565002017-08-02 2:43PM EDT56.502.522.763.450.00-550.00%
TNA170825P000570002017-08-11 3:06PM EDT57.006.525.906.65+4.07+166.12%50200.00%
TNA170825P000575002017-08-18 12:05PM EDT57.508.568.058.65+6.18+259.66%2267.19%
TNA170825P000580002017-08-21 10:25AM EDT58.009.909.009.80+4.35+78.38%19108.79%
TNA170825P000590002017-08-17 2:59PM EDT59.008.299.5010.100.00-10320.00%
TNA170825P000595002017-08-15 9:30AM EDT59.506.4010.0510.600.00-200.00%
TNA170825P000600002017-08-15 10:10AM EDT60.007.5210.6011.100.00-5260.00%
TNA170825P000610002017-07-21 11:54PM EDT61.003.753.904.450.00-110.00%