U.S. Markets close in 3 hrs 5 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.6377-1.3123 (-2.5261%)
As of 12:55PM EDT. Market open.
People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170825C000475002017-08-11 5:08PM EDT47.503.904.054.550.00-8078.61%
TNA170825C000485002017-08-14 9:56AM EDT48.504.102.583.050.00-1557.37%
TNA170825C000495002017-07-21 11:54PM EDT49.509.108.859.500.00-160276.17%
TNA170825C000500002017-08-17 12:20PM EDT50.001.901.851.94-1.06-35.81%1026250.78%
TNA170825C000505002017-08-16 10:04AM EDT50.502.671.521.620.00-202148.93%
TNA170825C000510002017-08-17 12:11PM EDT51.001.361.241.32-1.54-53.10%23846.97%
TNA170825C000515002017-08-17 12:09PM EDT51.501.130.951.06-0.95-45.67%71445.36%
TNA170825C000520002017-08-17 12:10PM EDT52.000.850.740.85-0.27-24.11%633644.43%
TNA170825C000525002017-08-17 10:54AM EDT52.500.770.530.88-0.17-18.09%196550.98%
TNA170825C000530002017-08-17 11:59AM EDT53.000.530.330.61-0.57-51.82%6214346.39%
TNA170825C000535002017-08-17 9:49AM EDT53.500.530.300.51-0.27-33.75%12147.07%
TNA170825C000540002017-08-17 11:37AM EDT54.000.300.200.28-0.15-33.33%2537040.92%
TNA170825C000545002017-08-14 11:46AM EDT54.500.750.120.250.00-33643.07%
TNA170825C000550002017-08-17 12:01PM EDT55.000.110.080.21-0.22-66.67%313044.24%
TNA170825C000555002017-08-17 12:06PM EDT55.500.150.030.13-0.03-16.67%106041.99%
TNA170825C000560002017-08-15 9:30AM EDT56.000.410.030.090.00-18541.41%
TNA170825C000565002017-08-16 9:56AM EDT56.500.080.000.390.00-12352.93%
TNA170825C000570002017-08-16 1:57PM EDT57.000.050.000.040.00-5910040.23%
TNA170825C000575002017-08-16 1:56PM EDT57.500.040.000.140.00-11754.49%
TNA170825C000580002017-08-17 10:13AM EDT58.000.020.000.28-0.03-60.00%419257.23%
TNA170825C000585002017-08-14 11:24AM EDT58.500.100.000.380.00-11364.45%
TNA170825C000590002017-08-16 11:23AM EDT59.000.030.000.350.00-108166.02%
TNA170825C000595002017-08-11 2:32PM EDT59.500.040.000.10-0.22-84.62%22153.91%
TNA170825C000600002017-08-10 3:19PM EDT60.000.080.000.150.00-15021560.16%
TNA170825C000605002017-08-11 5:08PM EDT60.500.210.000.270.00-17617569.92%
TNA170825C000610002017-08-08 10:58AM EDT61.000.250.000.230.00-10011970.31%
TNA170825C000615002017-08-14 9:56AM EDT61.500.110.000.400.00-537481.45%
TNA170825C000620002017-08-14 10:36AM EDT62.000.030.000.450.00-18986.33%
TNA170825C000625002017-07-31 10:00AM EDT62.500.330.230.33-0.86-72.27%232393.46%
TNA170825C000630002017-08-04 3:32PM EDT63.000.170.050.29-0.28-62.22%1285.94%
TNA170825C000650002017-08-04 3:32PM EDT65.000.120.010.20-0.46-79.31%3987.11%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170825P000300002017-08-14 11:02AM EDT30.000.140.000.400.00-117192.97%
TNA170825P000350002017-08-03 4:03PM EDT35.000.060.020.180.00-361320126.17%
TNA170825P000380002017-07-28 11:58PM EDT38.000.190.070.320.00-100116.02%
TNA170825P000390002017-08-11 2:01PM EDT39.000.160.150.25+0.05+45.45%94177107.81%
TNA170825P000400002017-08-15 2:49PM EDT40.000.090.020.120.00-110280.86%
TNA170825P000410002017-08-02 2:18PM EDT41.000.180.090.280.00-112289.45%
TNA170825P000420002017-08-11 5:08PM EDT42.000.290.260.360.00-6092.29%
TNA170825P000430002017-08-16 12:20PM EDT43.000.080.070.400.00-206077.54%
TNA170825P000440002017-08-11 9:51AM EDT44.000.600.380.71+0.35+140.00%11089.06%
TNA170825P000450002017-08-17 11:50AM EDT45.000.160.150.24+0.04+33.33%1239157.62%
TNA170825P000460002017-08-11 5:08PM EDT46.000.650.580.770.00-3075.49%
TNA170825P000465002017-08-11 5:08PM EDT46.500.580.650.830.00-525273.14%
TNA170825P000470002017-08-15 2:49PM EDT47.000.300.210.420.00-11653.42%
TNA170825P000475002017-08-17 11:55AM EDT47.500.330.180.45-0.57-63.33%54750.00%
TNA170825P000480002017-08-17 12:29PM EDT48.000.340.290.610.00-202151.61%
TNA170825P000485002017-08-14 1:55PM EDT48.500.530.390.650.00-1018047.66%
TNA170825P000495002017-08-17 10:20AM EDT49.501.010.740.83+0.51+102.00%2526942.14%
TNA170825P000500002017-08-17 12:30PM EDT50.000.950.931.01+0.31+48.44%6445741.41%
TNA170825P000505002017-08-17 10:20AM EDT50.501.391.101.19+0.64+85.33%144039.70%
TNA170825P000510002017-08-17 10:21AM EDT51.001.541.291.39+0.59+62.11%3620637.70%
TNA170825P000515002017-08-17 12:09PM EDT51.501.401.511.59+0.49+53.85%196234.57%
TNA170825P000520002017-08-17 11:44AM EDT52.001.531.771.97+0.20+15.04%923936.23%
TNA170825P000525002017-08-17 10:00AM EDT52.501.742.142.30+0.42+31.82%1110835.11%
TNA170825P000530002017-08-17 9:32AM EDT53.002.152.032.97+0.34+18.78%10014346.29%
TNA170825P000535002017-08-15 10:27AM EDT53.501.732.073.100.00-1634.96%
TNA170825P000540002017-08-15 10:06AM EDT54.002.142.503.450.00-102529.30%
TNA170825P000545002017-08-17 12:28PM EDT54.503.752.833.90+1.36+56.90%10826.95%
TNA170825P000550002017-08-17 9:44AM EDT55.003.623.404.35-0.93-20.44%100620.00%
TNA170825P000555002017-08-11 10:04AM EDT55.505.214.605.35+3.28+169.95%12662.40%
TNA170825P000560002017-08-11 9:54AM EDT56.005.585.105.80+2.59+86.62%41163.67%
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%502062.31%
TNA170825P000575002017-07-28 11:58PM EDT57.502.382.172.640.00-210.00%
TNA170825P000580002017-08-15 11:51AM EDT58.005.556.307.350.00-390.00%
TNA170825P000590002017-08-11 5:08PM EDT59.004.207.758.650.00-22274.61%
TNA170825P000595002017-08-15 9:30AM EDT59.506.407.008.900.00-2051.56%
TNA170825P000600002017-08-15 10:10AM EDT60.007.528.359.300.00-5260.00%
TNA170825P000610002017-07-21 11:54PM EDT61.003.753.904.450.00-110.00%