TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171215C000250002017-10-16 8:30AM EST25.0040.3042.0542.350.00-100.00%
TNA171215C000400002017-12-11 2:20PM EST40.0028.400.000.000.00-4140.00%
TNA171215C000450002017-11-03 10:52PM EST45.0019.9920.0520.800.00-440.00%
TNA171215C000480002017-10-04 8:49AM EST48.0019.9719.3519.700.00-110.00%
TNA171215C000490002017-11-21 10:14AM EST49.0018.9018.5019.600.00-23186.33%
TNA171215C000500002017-12-08 9:38AM EST50.0018.9018.4019.50+0.70+3.85%145221.48%
TNA171215C000510002017-10-06 10:53PM EST51.0017.0816.5016.850.00-660.00%
TNA171215C000520002017-12-11 3:52PM EST52.0016.020.000.000.00-1911740.00%
TNA171215C000530002017-12-08 9:30AM EST53.0016.1515.4516.70-2.15-11.75%153199.71%
TNA171215C000540002017-12-07 3:15PM EST54.0014.2314.1014.65+3.06+27.39%1644146.88%
TNA171215C000550002017-12-08 10:54AM EST55.0014.0613.2513.95+1.06+8.15%100115131.06%
TNA171215C000560002017-12-11 2:35PM EST56.0012.320.000.000.00-375330.00%
TNA171215C000570002017-11-28 3:17PM EST57.0012.0212.3014.35-0.27-2.25%110229.30%
TNA171215C000580002017-12-11 3:53PM EST58.0010.170.000.000.00-2502150.00%
TNA171215C000590002017-12-04 2:10PM EST59.0013.3810.8513.45+0.35+2.69%232240.82%
TNA171215C000600002017-12-11 10:09AM EST60.009.020.000.000.00-108990.00%
TNA171215C000610002017-12-05 3:57PM EST61.008.197.107.95-3.50-29.94%131270.70%
TNA171215C000615002017-11-24 12:50PM EST61.505.557.107.550.00-1191.99%
TNA171215C000620002017-12-08 3:30PM EST62.006.856.506.95+0.90+15.13%726580.08%
TNA171215C000625002017-12-07 6:38PM EST62.505.155.956.400.00-181871.78%
TNA171215C000630002017-12-08 12:55PM EST63.006.605.506.05+0.11+1.69%217973.93%
TNA171215C000635002017-12-11 11:40AM EST63.505.500.000.000.00-1120.00%
TNA171215C000640002017-12-11 9:48AM EST64.004.980.000.000.00-22030.00%
TNA171215C000645002017-11-24 12:50PM EST64.504.704.805.100.00-17691.50%
TNA171215C000650002017-12-11 3:42PM EST65.003.420.000.000.00-123710.00%
TNA171215C000655002017-12-08 12:04PM EST65.504.203.403.85+0.05+1.20%523765.04%
TNA171215C000660002017-12-11 2:35PM EST66.002.820.000.000.00-438550.00%
TNA171215C000665002017-12-08 10:47AM EST66.503.352.683.10+0.90+36.73%1663.23%
TNA171215C000670002017-12-11 12:49PM EST67.002.450.000.000.00-22970.00%
TNA171215C000675002017-12-11 1:13PM EST67.501.990.000.000.00-201110.00%
TNA171215C000680002017-12-11 3:59PM EST68.001.450.000.000.00-3905990.00%
TNA171215C000685002017-12-11 3:58PM EST68.501.100.000.000.00-832260.78%
TNA171215C000690002017-12-11 3:58PM EST69.000.850.000.000.00-3277523.13%
TNA171215C000695002017-12-11 3:57PM EST69.500.690.000.000.00-411083.13%
TNA171215C000700002017-12-11 3:21PM EST70.000.500.000.000.00-3519626.25%
TNA171215C000705002017-12-11 3:46PM EST70.500.400.000.000.00-181896.25%
TNA171215C000710002017-12-11 3:32PM EST71.000.330.000.000.00-10939512.50%
TNA171215C000715002017-12-11 3:18PM EST71.500.260.000.000.00-8213612.50%
TNA171215C000720002017-12-11 12:16PM EST72.000.310.000.000.00-3535112.50%
TNA171215C000725002017-12-11 10:12AM EST72.500.270.000.000.00-14727712.50%
TNA171215C000730002017-12-11 10:53AM EST73.000.260.000.000.00-1225412.50%
TNA171215C000735002017-12-08 2:49PM EST73.500.300.220.36-0.11-26.83%521760.74%
TNA171215C000740002017-12-11 3:50PM EST74.000.090.000.000.00-180525.00%
TNA171215C000745002017-12-08 1:55PM EST74.500.220.160.24-0.07-24.14%16761.72%
TNA171215C000750002017-12-11 3:31PM EST75.000.070.000.000.00-2136025.00%
TNA171215C000760002017-12-11 10:47AM EST76.000.100.000.000.00-203825.00%
TNA171215C000770002017-12-08 3:00PM EST77.000.090.070.14-0.06-40.00%33468.36%
TNA171215C000780002017-12-11 12:52PM EST78.000.030.000.000.00-11725.00%
TNA171215C000790002017-12-04 1:46PM EST79.000.340.190.32-0.11-24.44%31,09696.29%
TNA171215C000800002017-12-11 3:28PM EST80.000.030.000.000.00-1017125.00%
TNA171215C000810002017-11-30 3:54PM EST81.000.260.100.220.00-1398.24%
TNA171215C000820002017-11-30 1:59PM EST82.000.260.070.180.00-7798.83%
TNA171215C000830002017-12-08 12:12PM EST83.000.040.000.07-0.15-78.95%5385.16%
TNA171215C000840002017-11-28 9:51AM EST84.000.070.060.14-0.10-58.82%314105.08%
TNA171215C000850002017-11-30 12:30PM EST85.000.130.000.220.00-20134111.72%
TNA171215C000860002017-12-06 10:37AM EST86.000.050.000.11-0.01-16.67%550104.69%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171215P000250002017-12-06 10:34AM EST25.000.050.000.090.00-213398.44%
TNA171215P000300002017-10-06 10:53PM EST30.000.100.050.140.00-21365.63%
TNA171215P000350002017-12-08 9:43AM EST35.000.050.000.03+0.03+150.00%247240.63%
TNA171215P000400002017-11-30 1:44PM EST40.000.030.000.250.00-9471258.59%
TNA171215P000450002017-12-05 3:14PM EST45.000.030.000.23-0.04-57.14%5535205.08%
TNA171215P000460002017-11-27 10:09AM EST46.000.090.030.09-0.01-10.00%25547177.34%
TNA171215P000470002017-11-17 11:10AM EST47.000.130.080.12-0.07-35.00%10388182.03%
TNA171215P000480002017-11-29 9:32AM EST48.000.050.010.15-0.17-77.27%4693167.19%
TNA171215P000490002017-11-21 10:43AM EST49.000.200.030.380.00-1373187.11%
TNA171215P000500002017-12-11 1:50PM EST50.000.020.000.000.00-2042350.00%
TNA171215P000510002017-11-27 1:11PM EST51.000.100.060.16-0.15-60.00%115150.00%
TNA171215P000520002017-12-11 3:04PM EST52.000.010.000.000.00-532150.00%
TNA171215P000530002017-12-07 3:25PM EST53.000.050.020.20-0.07-58.33%1781132.81%
TNA171215P000540002017-12-05 3:54PM EST54.000.130.020.12-0.04-23.53%25141115.63%
TNA171215P000550002017-12-07 3:24PM EST55.000.050.000.08-0.08-61.54%3387598.44%
TNA171215P000560002017-12-07 1:37PM EST56.000.100.030.14-0.11-52.38%13125103.52%
TNA171215P000570002017-12-08 3:52PM EST57.000.050.050.07-0.13-72.22%2916890.23%
TNA171215P000575002017-11-24 12:50PM EST57.500.500.270.470.00-11126.56%
TNA171215P000580002017-12-11 1:50PM EST58.000.050.000.000.00-9221250.00%
TNA171215P000590002017-12-11 11:03AM EST59.000.080.000.000.00-428325.00%
TNA171215P000595002017-12-05 1:47PM EST59.500.250.100.20-0.25-50.00%101285.94%
TNA171215P000600002017-12-11 2:06PM EST60.000.050.000.000.00-3755125.00%
TNA171215P000605002017-12-11 10:07AM EST60.500.100.000.000.00-514425.00%
TNA171215P000610002017-12-11 3:12PM EST61.000.090.000.000.00-2070225.00%
TNA171215P000615002017-12-11 3:27PM EST61.500.110.000.000.00-527825.00%
TNA171215P000620002017-12-11 3:52PM EST62.000.110.000.000.00-4750025.00%
TNA171215P000625002017-12-06 11:58AM EST62.500.670.300.47-0.22-24.72%14579.49%
TNA171215P000630002017-12-11 10:43AM EST63.000.170.000.000.00-5077025.00%
TNA171215P000635002017-12-11 11:38AM EST63.500.180.000.000.00-10620112.50%
TNA171215P000640002017-12-11 3:18PM EST64.000.240.000.000.00-16947512.50%
TNA171215P000645002017-12-11 3:20PM EST64.500.290.000.000.00-11814812.50%
TNA171215P000650002017-12-11 3:18PM EST65.000.340.000.000.00-23849212.50%
TNA171215P000655002017-12-11 3:20PM EST65.500.450.000.000.00-2013012.50%
TNA171215P000660002017-12-11 3:39PM EST66.000.580.000.000.00-13230712.50%
TNA171215P000665002017-12-11 3:07PM EST66.500.630.000.000.00-6926.25%
TNA171215P000670002017-12-11 3:48PM EST67.000.850.000.000.00-1904796.25%
TNA171215P000675002017-12-11 2:31PM EST67.500.900.000.000.00-305123.13%
TNA171215P000680002017-12-11 3:18PM EST68.001.200.000.000.00-823451.56%
TNA171215P000685002017-12-11 3:59PM EST68.501.480.000.000.00-421400.00%
TNA171215P000690002017-12-11 1:23PM EST69.001.580.000.000.00-1414080.00%
TNA171215P000695002017-12-11 12:02PM EST69.501.620.000.000.00-21860.00%
TNA171215P000700002017-12-11 12:27PM EST70.002.040.000.000.00-485970.00%
TNA171215P000705002017-12-11 12:02PM EST70.502.230.000.000.00-9380.00%
TNA171215P000710002017-12-07 3:15PM EST71.003.503.353.65+1.21+52.84%3415066.21%
TNA171215P000715002017-12-11 9:37AM EST71.502.850.000.000.00-3380.00%
TNA171215P000720002017-12-07 10:45AM EST72.004.714.104.45+2.01+74.44%109567.38%
TNA171215P000725002017-12-04 9:46AM EST72.501.952.864.15-0.95-32.76%121033.59%
TNA171215P000730002017-12-08 10:44AM EST73.004.304.655.00-0.80-15.69%106352.54%
TNA171215P000735002017-12-11 10:07AM EST73.504.820.000.000.00-110.00%
TNA171215P000740002017-12-05 1:06PM EST74.005.155.856.10+1.35+35.53%253369.92%
TNA171215P000745002017-12-08 11:54PM EST74.506.256.006.450.00-2055.08%
TNA171215P000750002017-12-11 10:12AM EST75.006.290.000.000.00-12220.00%
TNA171215P000800002017-10-27 10:58PM EST80.0015.2513.3513.750.00-721196.48%
TNA171215P000850002017-11-29 9:55AM EST85.0013.2012.9014.50-5.95-31.07%110.00%