U.S. Markets open in 3 hrs 24 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.07-2.88 (-5.54%)
At close: 4:00PM EDT

48.56 -0.52 (-1.06%)
Pre-Market: 6:01AM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170818C000300002017-08-10 11:19AM EDT30.0021.7020.4021.250.00-5773983.98%
TNA170818C000350002017-08-02 10:37AM EDT35.0020.4519.0020.150.00-14311,308.20%
TNA170818C000360002017-07-28 11:04AM EDT36.0021.6021.1521.85-0.78-3.49%481,638.28%
TNA170818C000380002017-07-25 11:14AM EDT38.0021.8019.1520.450.00-13521,539.45%
TNA170818C000400002017-08-14 9:43AM EDT40.0012.409.0011.000.00-51421.09%
TNA170818C000410002017-08-11 5:08PM EDT41.0010.809.5010.350.00-88519.92%
TNA170818C000420002017-08-03 4:02PM EDT42.0015.2912.0513.100.00-1515912.89%
TNA170818C000430002017-08-17 3:21PM EDT43.007.390.000.000.00-800.00%
TNA170818C000450002017-08-17 2:40PM EDT45.005.440.000.000.00-200.00%
TNA170818C000460002017-08-15 2:22PM EDT46.006.463.054.950.00-3651213.87%
TNA170818C000470002017-08-15 9:48AM EDT47.005.602.143.550.00-19159.77%
TNA170818C000480002017-08-17 3:24PM EDT48.001.900.000.000.00-100.00%
TNA170818C000485002017-08-11 5:08PM EDT48.502.722.923.350.00-10279.10%
TNA170818C000490002017-08-17 3:53PM EDT49.000.670.000.000.00-1000.00%
TNA170818C000495002017-08-18 5:43AM EDT49.500.420.000.000.00-3206.25%
TNA170818C000500002017-08-17 3:55PM EDT50.000.280.000.000.00-281012.50%
TNA170818C000505002017-08-17 3:28PM EDT50.500.280.000.000.00-154012.50%
TNA170818C000510002017-08-17 3:59PM EDT51.000.080.000.000.00-318025.00%
TNA170818C000515002017-08-17 3:57PM EDT51.500.050.000.000.00-186025.00%
TNA170818C000520002017-08-17 3:54PM EDT52.000.020.000.000.00-927025.00%
TNA170818C000525002017-08-17 3:31PM EDT52.500.020.000.000.00-127025.00%
TNA170818C000530002017-08-17 3:59PM EDT53.000.010.000.000.00-286050.00%
TNA170818C000535002017-08-17 1:59PM EDT53.500.030.000.000.00-6050.00%
TNA170818C000540002017-08-17 2:42PM EDT54.000.030.000.000.00-25050.00%
TNA170818C000545002017-08-17 9:57AM EDT54.500.030.000.000.00-5050.00%
TNA170818C000550002017-08-17 2:08PM EDT55.000.010.000.000.00-35050.00%
TNA170818C000555002017-08-17 3:55PM EDT55.500.010.000.000.00-32050.00%
TNA170818C000560002017-08-17 3:10PM EDT56.000.010.000.000.00-2050.00%
TNA170818C000565002017-08-17 1:06PM EDT56.500.060.000.000.00-2050.00%
TNA170818C000570002017-08-17 12:01PM EDT57.000.020.000.000.00-2050.00%
TNA170818C000575002017-08-14 11:57AM EDT57.500.050.000.020.00-59104128.13%
TNA170818C000580002017-08-16 11:40AM EDT58.000.010.000.010.00-1678125.00%
TNA170818C000585002017-08-11 1:13PM EDT58.500.020.000.03-0.05-71.43%9325146.88%
TNA170818C000590002017-08-16 10:56AM EDT59.000.040.000.030.00-5398153.13%
TNA170818C000595002017-08-15 10:31AM EDT59.500.060.000.250.00-151221.09%
TNA170818C000600002017-08-11 3:28PM EDT60.000.020.010.020.00-22398164.06%
TNA170818C000605002017-08-03 9:55AM EDT60.500.160.050.20+0.01+6.67%257235.94%
TNA170818C000610002017-08-11 11:48AM EDT61.000.120.000.03+0.09+300.00%10249175.00%
TNA170818C000615002017-08-02 9:48AM EDT61.500.180.030.100.00-711223.44%
TNA170818C000620002017-08-09 2:06PM EDT62.000.020.000.240.00-1206255.47%
TNA170818C000625002017-08-10 2:08PM EDT62.500.020.000.260.00-170133266.41%
TNA170818C000630002017-08-10 9:30AM EDT63.000.060.000.030.00-288196.88%
TNA170818C000635002017-08-11 5:08PM EDT63.500.020.000.260.00-5944280.47%
TNA170818C000640002017-08-16 10:02AM EDT64.000.030.000.040.00-1277215.63%
TNA170818C000645002017-07-28 11:58PM EDT64.500.350.080.330.00-22321.09%
TNA170818C000650002017-08-08 12:50PM EDT65.000.040.000.270.00-1048302.34%
TNA170818C000660002017-08-10 11:29AM EDT66.000.030.000.280.00-2133317.19%
TNA170818C000670002017-07-28 1:26PM EDT67.000.150.020.09-0.01-6.25%1,2002282.81%
TNA170818C000680002017-08-08 12:23PM EDT68.000.070.000.250.00-236335.94%
TNA170818C000690002017-07-27 1:26PM EDT69.000.170.000.090.00-10525296.88%
TNA170818C000700002017-08-03 10:41AM EDT70.000.020.000.03-0.02-50.00%158268.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170818P000300002017-08-10 10:19AM EDT30.000.030.000.250.00-7111506.25%
TNA170818P000350002017-08-10 10:06AM EDT35.000.050.000.080.00-512303.13%
TNA170818P000360002017-06-22 5:49PM EDT36.000.310.230.380.00-200411.72%
TNA170818P000370002017-07-26 12:47PM EDT37.000.110.060.200.00-490317.97%
TNA170818P000380002017-07-24 10:39AM EDT38.000.110.020.370.00-10365318.75%
TNA170818P000390002017-08-09 11:10AM EDT39.000.050.050.100.00-5385241.41%
TNA170818P000400002017-08-17 11:06AM EDT40.000.010.000.000.00-3050.00%
TNA170818P000410002017-08-11 3:11PM EDT41.000.110.080.14+0.03+37.50%15428211.72%
TNA170818P000420002017-08-11 10:20AM EDT42.000.110.100.16+0.06+120.00%1155195.31%
TNA170818P000430002017-08-14 12:57PM EDT43.000.040.000.310.00-253178.91%
TNA170818P000440002017-08-11 2:55PM EDT44.000.190.170.25+0.14+280.00%1,571251167.97%
TNA170818P000450002017-08-17 3:34PM EDT45.000.040.000.000.00-26050.00%
TNA170818P000455002017-08-14 10:55AM EDT45.500.060.000.070.00-2010683.59%
TNA170818P000460002017-08-15 9:30AM EDT46.000.050.010.090.00-234378.91%
TNA170818P000465002017-08-17 3:35PM EDT46.500.060.000.000.00-4025.00%
TNA170818P000470002017-08-17 3:58PM EDT47.000.130.000.000.00-80025.00%
TNA170818P000475002017-08-17 3:50PM EDT47.500.150.000.000.00-50012.50%
TNA170818P000480002017-08-17 3:59PM EDT48.000.270.000.000.00-395012.50%
TNA170818P000485002017-08-17 3:58PM EDT48.500.380.000.000.00-10806.25%
TNA170818P000490002017-08-17 3:54PM EDT49.000.450.000.000.00-11401.56%
TNA170818P000495002017-08-17 3:56PM EDT49.500.690.000.000.00-13100.00%
TNA170818P000500002017-08-17 3:54PM EDT50.001.000.000.000.00-46000.00%
TNA170818P000505002017-08-17 3:48PM EDT50.501.150.000.000.00-32200.00%
TNA170818P000510002017-08-17 3:44PM EDT51.001.390.000.000.00-21700.00%
TNA170818P000515002017-08-17 2:35PM EDT51.501.120.000.000.00-2000.00%
TNA170818P000520002017-08-17 3:57PM EDT52.002.800.000.000.00-14200.00%
TNA170818P000525002017-08-17 3:44PM EDT52.502.790.000.000.00-17700.00%
TNA170818P000530002017-08-17 12:44PM EDT53.002.200.000.000.00-13600.00%
TNA170818P000535002017-08-17 3:54PM EDT53.504.050.000.000.00-1800.00%
TNA170818P000540002017-08-17 10:07AM EDT54.002.190.000.000.00-3300.00%
TNA170818P000545002017-08-17 2:28PM EDT54.504.110.000.000.00-2300.00%
TNA170818P000550002017-08-17 3:50PM EDT55.005.550.000.000.00-14800.00%
TNA170818P000555002017-08-16 10:58AM EDT55.503.005.056.500.00-175139.06%
TNA170818P000560002017-08-17 2:47PM EDT56.005.640.000.000.00-10700.00%
TNA170818P000565002017-08-17 10:30AM EDT56.505.360.000.000.00-1000.00%
TNA170818P000570002017-08-17 11:16AM EDT57.005.690.000.000.00-200.00%
TNA170818P000575002017-08-11 3:26PM EDT57.506.906.257.10+1.20+21.05%3470.00%
TNA170818P000580002017-08-17 1:02PM EDT58.007.550.000.000.00-1300.00%
TNA170818P000585002017-08-04 11:50PM EDT58.503.493.353.750.00-100.00%
TNA170818P000590002017-08-11 9:32AM EDT59.008.307.908.55+4.22+103.43%2710.00%
TNA170818P000595002017-08-17 2:59PM EDT59.508.810.000.000.00-1000.00%
TNA170818P000600002017-08-16 11:54AM EDT60.007.318.8511.200.00-1096270.70%
TNA170818P000610002017-07-25 10:35AM EDT61.002.763.854.200.00-4240.00%
TNA170818P000615002017-07-31 11:37AM EDT61.505.084.455.05+0.43+9.25%770.00%
TNA170818P000620002017-07-27 12:53PM EDT62.004.204.655.000.00-20230.00%
TNA170818P000630002017-07-21 11:54PM EDT63.006.605.155.700.00-32320.00%
TNA170818P000640002017-08-02 3:14PM EDT64.008.299.309.950.00-16160.00%
TNA170818P000650002017-08-09 9:40AM EDT65.0011.4013.7514.500.00-210.00%