TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180824C000600002018-07-27 5:56PM EDT60.0029.8023.7525.900.00-22210.00%
TNA180824C000700002018-08-15 2:08PM EDT70.0015.2018.2019.550.00-4065133.59%
TNA180824C000710002018-08-17 11:58PM EDT71.0014.8017.5518.800.00-1010146.00%
TNA180824C000750002018-08-03 11:52PM EDT75.0013.1611.2012.000.00-220.00%
TNA180824C000790002018-08-13 11:13AM EDT79.008.959.3511.050.00-1017102.73%
TNA180824C000795002018-08-15 12:47PM EDT79.507.359.0510.300.00-1087.99%
TNA180824C000800002018-08-17 3:49PM EDT80.009.259.009.80+2.20+31.21%62261.33%
TNA180824C000810002018-07-27 5:56PM EDT81.009.606.056.550.00-110.00%
TNA180824C000815002018-08-17 11:58PM EDT81.506.837.508.150.00-1167.48%
TNA180824C000820002018-08-17 1:42PM EDT82.006.687.207.70-0.32-4.57%12453.52%
TNA180824C000825002018-08-10 11:53PM EDT82.507.206.107.000.00-2253.52%
TNA180824C000830002018-08-15 2:47PM EDT83.003.506.006.650.00-13257.62%
TNA180824C000840002018-08-17 9:58AM EDT84.004.385.305.75-1.72-28.20%102454.98%
TNA180824C000845002018-08-15 2:26PM EDT84.502.654.655.250.00-32451.42%
TNA180824C000850002018-08-17 3:56PM EDT85.004.604.554.85+0.22+5.02%346751.37%
TNA180824C000855002018-08-17 11:58PM EDT85.504.204.104.400.00-2449.22%
TNA180824C000860002018-08-17 10:06AM EDT86.002.693.654.00-0.21-7.24%15948.39%
TNA180824C000865002018-08-17 3:22PM EDT86.503.403.303.55+1.02+42.86%24645.80%
TNA180824C000870002018-08-17 3:54PM EDT87.002.852.933.15+0.11+4.01%587644.29%
TNA180824C000875002018-08-17 3:16PM EDT87.502.602.582.77+0.32+14.04%512042.97%
TNA180824C000880002018-08-17 3:31PM EDT88.002.232.242.42+0.42+23.20%15513841.94%
TNA180824C000885002018-08-17 3:50PM EDT88.501.951.922.10+0.44+29.14%1284741.21%
TNA180824C000890002018-08-17 3:54PM EDT89.001.551.631.77+0.23+17.42%20512739.70%
TNA180824C000895002018-08-17 3:52PM EDT89.501.241.351.48+0.15+13.76%15125438.62%
TNA180824C000900002018-08-17 3:42PM EDT90.001.131.111.23+0.28+32.94%13835337.89%
TNA180824C000905002018-08-17 3:52PM EDT90.500.840.880.97+0.24+40.00%4527836.28%
TNA180824C000910002018-08-17 3:59PM EDT91.000.710.690.82+0.17+31.48%10127036.77%
TNA180824C000915002018-08-17 3:06PM EDT91.500.620.530.63+0.16+34.78%7714235.55%
TNA180824C000920002018-08-17 3:19PM EDT92.000.440.370.47+0.19+76.00%102734.38%
TNA180824C000925002018-08-17 2:24PM EDT92.500.320.280.37+0.14+77.78%804834.38%
TNA180824C000930002018-08-17 11:58PM EDT93.000.220.200.290.00-101034.38%
TNA180824C000935002018-08-17 11:58PM EDT93.500.150.140.240.00-34035.16%
TNA180824C000940002018-08-16 9:37AM EDT94.000.150.100.180.00-26634.96%
TNA180824C000950002018-08-10 1:01PM EDT95.000.390.170.32-2.71-87.42%57346.97%
TNA180824C000960002018-08-16 2:22PM EDT96.000.050.000.090.00-14138.28%
TNA180824C001000002018-08-16 11:45AM EDT100.000.120.000.060.00-27350.78%
TNA180824C001050002018-07-26 10:53AM EDT105.000.030.000.130.00-4469.14%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180824P000500002018-07-11 3:58PM EDT50.000.150.000.290.00-42242.97%
TNA180824P000600002018-07-27 5:56PM EDT60.000.180.090.260.00-11179.69%
TNA180824P000650002018-08-03 11:24AM EDT65.000.170.100.18-0.01-5.56%115142.58%
TNA180824P000700002018-08-17 3:26PM EDT70.000.050.010.050.00-6715789.84%
TNA180824P000730002018-08-17 11:58PM EDT73.000.270.020.090.00-1182.81%
TNA180824P000750002018-08-17 2:30PM EDT75.000.080.040.10-0.06-42.86%2235976.17%
TNA180824P000760002018-08-17 11:58PM EDT76.000.130.060.110.00-20073.44%
TNA180824P000770002018-08-17 11:58PM EDT77.000.190.070.130.00-7770.31%
TNA180824P000775002018-08-15 10:34AM EDT77.500.490.080.310.00-18022377.54%
TNA180824P000780002018-08-17 11:58PM EDT78.000.140.090.150.00-224667.58%
TNA180824P000785002018-08-17 10:42AM EDT78.500.220.100.17-1.87-89.47%833866.41%
TNA180824P000790002018-08-17 2:43PM EDT79.000.170.110.18-0.45-72.58%43664.65%
TNA180824P000795002018-08-09 3:15PM EDT79.500.300.430.550.00-1684.08%
TNA180824P000800002018-08-17 3:20PM EDT80.000.160.130.18-0.08-33.33%7639660.16%
TNA180824P000805002018-08-16 3:06PM EDT80.500.320.150.320.00-10111363.28%
TNA180824P000810002018-08-16 11:26AM EDT81.000.340.160.370.00-106062.21%
TNA180824P000815002018-08-09 2:18PM EDT81.500.470.570.750.00-2278.13%
TNA180824P000820002018-08-17 2:55PM EDT82.000.280.210.30-0.24-46.15%105855.66%
TNA180824P000825002018-08-17 10:12AM EDT82.500.640.230.33+0.13+25.49%712454.00%
TNA180824P000830002018-08-17 2:12PM EDT83.000.350.260.37-0.87-71.31%103452.73%
TNA180824P000835002018-08-17 11:58PM EDT83.500.520.300.41-0.17-26.98%104651.47%
TNA180824P000840002018-08-17 3:44PM EDT84.000.390.330.42-0.65-62.50%6410450.98%
TNA180824P000845002018-08-17 11:58PM EDT84.500.980.380.510.00-4051.07%
TNA180824P000850002018-08-17 3:50PM EDT85.000.530.440.56-0.44-45.36%1816649.27%
TNA180824P000855002018-08-15 10:43AM EDT85.502.390.500.650.00-102248.58%
TNA180824P000860002018-08-17 3:37PM EDT86.000.680.600.72-0.46-40.35%6811046.88%
TNA180824P000865002018-08-17 1:58PM EDT86.500.900.680.81-0.43-32.33%321745.51%
TNA180824P000870002018-08-17 3:59PM EDT87.000.850.800.91-0.67-44.08%1079144.04%
TNA180824P000875002018-08-17 3:43PM EDT87.501.000.931.05-0.58-36.71%543343.21%
TNA180824P000880002018-08-17 3:44PM EDT88.001.171.051.15-0.47-28.66%3210040.97%
TNA180824P000885002018-08-17 3:32PM EDT88.501.431.221.37-0.32-18.29%373641.21%
TNA180824P000890002018-08-17 3:58PM EDT89.001.451.411.55-0.60-29.27%627939.94%
TNA180824P000895002018-08-17 3:42PM EDT89.501.731.641.80-1.42-45.08%12239.84%
TNA180824P000900002018-08-17 3:19PM EDT90.002.051.822.06-3.00-59.41%111639.36%
TNA180824P000905002018-08-17 9:41AM EDT90.503.552.132.35-1.65-31.73%5839.01%
TNA180824P000910002018-08-17 2:48PM EDT91.002.752.352.67-0.62-18.40%15838.87%
TNA180824P000915002018-08-17 11:58PM EDT91.503.052.713.050.00-2039.75%
TNA180824P000920002018-08-17 2:27PM EDT92.003.333.103.55-0.47-12.37%2543.56%
TNA180824P000940002018-08-03 11:52PM EDT94.009.807.558.450.00-77123.44%
TNA180824P000950002018-08-15 10:16AM EDT95.009.205.406.400.00-272658.98%
TNA180824P001000002018-08-17 11:58PM EDT100.0011.649.8511.300.00-11011082.42%
TNA180824P001050002018-07-11 11:25AM EDT105.0016.2514.2016.550.00-5035117.87%