U.S. Markets closed

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
58.500.00 (0.00%)
At close: 4:00PM EDT

58.40 -0.10 (-0.17%)
After hours: 6:13PM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170922C000350002017-08-11 5:08PM EDT35.0016.5515.8516.650.00-95950.00%
TNA170922C000400002017-08-11 5:08PM EDT40.0012.0011.2512.000.00-23210.00%
TNA170922C000450002017-09-18 11:50AM EDT45.0012.9613.2013.550.00-414122.66%
TNA170922C000470002017-08-18 11:58PM EDT47.007.404.004.400.00-85640.00%
TNA170922C000475002017-08-18 11:58PM EDT47.507.003.654.050.00-33320.00%
TNA170922C000485002017-09-05 11:11AM EDT48.506.505.255.750.00-9670.00%
TNA170922C000490002017-09-12 11:14AM EDT49.007.208.158.500.00-10100.00%
TNA170922C000495002017-09-15 11:49PM EDT49.507.657.608.000.00-26260.00%
TNA170922C000500002017-09-15 12:23PM EDT50.007.007.107.50+1.25+21.74%7220.00%
TNA170922C000505002017-09-08 12:30PM EDT50.503.803.753.90-1.33-25.93%130.00%
TNA170922C000510002017-09-19 3:39PM EDT51.007.507.257.55+1.19+18.86%255170.70%
TNA170922C000515002017-09-15 3:55PM EDT51.505.815.656.00+0.36+6.61%25190.00%
TNA170922C000520002017-09-15 2:36PM EDT52.005.205.205.50+0.60+13.04%101290.00%
TNA170922C000525002017-09-18 10:18AM EDT52.506.115.756.100.00-52866.41%
TNA170922C000530002017-09-18 1:30PM EDT53.005.805.305.550.00-414653.91%
TNA170922C000535002017-09-18 10:39AM EDT53.504.614.805.100.00-12757.23%
TNA170922C000540002017-09-19 12:44PM EDT54.004.434.304.60-0.15-3.28%114452.54%
TNA170922C000545002017-09-18 11:53AM EDT54.504.033.804.100.00-79947.85%
TNA170922C000550002017-09-19 12:53PM EDT55.003.523.303.60-0.43-10.89%1320842.97%
TNA170922C000555002017-09-18 11:25AM EDT55.503.182.853.100.00-1128138.09%
TNA170922C000560002017-09-19 9:40AM EDT56.002.922.392.85+0.24+8.96%211750.68%
TNA170922C000565002017-09-19 1:55PM EDT56.502.141.932.23-0.29-11.93%2123137.31%
TNA170922C000570002017-09-19 3:06PM EDT57.001.561.511.75-0.42-21.21%1948932.42%
TNA170922C000575002017-09-19 1:20PM EDT57.501.261.161.32-0.07-5.26%123429.40%
TNA170922C000580002017-09-19 2:04PM EDT58.000.920.860.94-0.13-12.38%2289427.15%
TNA170922C000585002017-09-19 3:59PM EDT58.500.550.560.64-0.10-15.38%28844426.17%
TNA170922C000590002017-09-19 3:49PM EDT59.000.310.340.39-0.17-35.42%711,04624.76%
TNA170922C000595002017-09-19 10:15AM EDT59.500.250.170.23-0.07-21.87%4523824.41%
TNA170922C000600002017-09-19 2:04PM EDT60.000.160.090.15-0.07-30.43%3938725.78%
TNA170922C000605002017-09-19 2:08PM EDT60.500.100.040.09-0.06-37.50%18726.47%
TNA170922C000610002017-09-19 3:10PM EDT61.000.040.020.06-0.06-60.00%611927.93%
TNA170922C000615002017-09-18 2:18PM EDT61.500.080.000.240.00-1124447.07%
TNA170922C000620002017-09-15 3:50PM EDT62.000.020.000.03-0.01-33.33%524331.25%
TNA170922C000650002017-09-12 3:31PM EDT65.000.010.000.070.00-4452.34%
TNA170922C000660002017-09-19 6:49PM EDT66.000.050.000.120.00-2064.06%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170922P000300002017-08-15 3:51PM EDT30.000.150.080.330.00-1038350.00%
TNA170922P000350002017-08-24 10:29AM EDT35.000.110.030.160.00-1090243.75%
TNA170922P000390002017-09-15 11:49PM EDT39.000.030.000.130.00-33186.72%
TNA170922P000400002017-09-12 10:16AM EDT40.000.050.010.020.00-10357145.31%
TNA170922P000410002017-09-15 11:49PM EDT41.000.050.000.130.00-1010166.41%
TNA170922P000430002017-09-08 12:33PM EDT43.000.090.080.16-0.02-18.18%7545162.89%
TNA170922P000435002017-08-29 12:59PM EDT43.500.340.070.300.00-1644171.09%
TNA170922P000450002017-09-19 11:44AM EDT45.000.020.000.02-0.01-33.33%2544998.44%
TNA170922P000465002017-09-18 3:56PM EDT46.500.010.000.020.00-2022687.50%
TNA170922P000470002017-09-08 12:45PM EDT47.000.260.230.35-0.03-10.34%3546148.05%
TNA170922P000475002017-09-12 3:16PM EDT47.500.100.000.230.00-1172116.41%
TNA170922P000480002017-09-15 11:49PM EDT48.000.090.000.130.00-113100.78%
TNA170922P000485002017-09-18 1:23PM EDT48.500.050.000.120.00-311194.53%
TNA170922P000490002017-09-13 1:30PM EDT49.000.100.020.060.00-11386184.38%
TNA170922P000495002017-09-13 1:33PM EDT49.500.100.020.280.00-14278102.73%
TNA170922P000500002017-09-18 2:50PM EDT50.000.040.000.170.00-533387.11%
TNA170922P000505002017-09-13 3:23PM EDT50.500.120.030.310.00-17119595.51%
TNA170922P000510002017-09-18 1:50PM EDT51.000.050.000.150.00-322476.17%
TNA170922P000515002017-09-12 3:55PM EDT51.500.230.030.290.00-2017484.18%
TNA170922P000520002017-09-18 9:44AM EDT52.000.050.000.030.00-7018651.56%
TNA170922P000525002017-09-18 9:41AM EDT52.500.070.000.230.00-206568.75%
TNA170922P000530002017-09-18 10:35AM EDT53.000.060.000.050.00-8625953.91%
TNA170922P000535002017-09-18 9:44AM EDT53.500.080.020.050.00-206649.61%
TNA170922P000540002017-09-18 1:28PM EDT54.000.060.020.110.00-2521553.71%
TNA170922P000545002017-09-18 3:56PM EDT54.500.080.030.190.00-199956.64%
TNA170922P000550002017-09-19 2:57PM EDT55.000.060.040.08-0.03-33.33%728540.63%
TNA170922P000555002017-09-18 12:11PM EDT55.500.140.060.110.00-47855739.26%
TNA170922P000560002017-09-19 2:10PM EDT56.000.110.080.13-0.04-26.67%1816635.94%
TNA170922P000565002017-09-19 3:32PM EDT56.500.150.110.18-0.05-25.00%209134.18%
TNA170922P000570002017-09-19 3:24PM EDT57.000.250.180.24-0.01-3.85%4658731.84%
TNA170922P000575002017-09-19 2:48PM EDT57.500.280.260.31-0.08-22.22%5522428.91%
TNA170922P000580002017-09-19 1:19PM EDT58.000.440.400.45-0.07-13.73%19318727.54%
TNA170922P000585002017-09-19 3:44PM EDT58.500.620.590.69-0.09-12.68%618928.22%
TNA170922P000590002017-09-19 6:50PM EDT59.001.100.860.940.00-182326.91%
TNA170922P000595002017-09-18 3:41PM EDT59.501.301.161.410.00-442833.01%
TNA170922P000600002017-09-19 3:44PM EDT60.001.641.581.83+0.04+2.50%73835.74%
TNA170922P000605002017-09-19 6:50PM EDT60.502.001.922.300.00-15040.14%
TNA170922P000610002017-09-19 6:50PM EDT61.002.652.422.800.00-242445.70%
TNA170922P000615002017-08-11 5:08PM EDT61.508.4510.5511.400.00-33377.64%
TNA170922P000620002017-08-11 5:08PM EDT62.006.0511.0011.850.00-53383.11%
TNA170922P000625002017-08-11 5:08PM EDT62.506.7011.5012.350.00-21390.53%
TNA170922P000650002017-08-11 5:08PM EDT65.0011.6513.9014.650.00-51283419.14%