U.S. Markets open in 31 mins.

Direxion Daily Small Cap Bull 3X ETF (TNA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.72+0.54 (+1.00%)
At close: 4:00PM EDT

54.75 0.02 (0.04%)
Pre-Market: 8:43AM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170623C000435002017-06-02 11:57PM EDT43.508.8111.0012.300.00-11346.09%
TNA170623C000440002017-06-02 11:57PM EDT44.005.5510.4012.050.00-1010348.44%
TNA170623C000465002017-06-09 11:49PM EDT46.509.479.1511.150.00-11475.59%
TNA170623C000470002017-06-02 11:57PM EDT47.004.807.709.050.00-22292.58%
TNA170623C000480002017-06-09 11:49PM EDT48.006.507.859.500.00-11425.39%
TNA170623C000485002017-06-02 11:57PM EDT48.504.566.307.850.00-11278.13%
TNA170623C000495002017-06-09 11:49PM EDT49.507.306.458.150.00-20385.35%
TNA170623C000500002017-06-22 10:08AM EDT50.004.104.555.30-0.50-10.87%146140.63%
TNA170623C000505002017-06-22 10:23AM EDT50.503.463.654.75-1.69-32.82%2025178.32%
TNA170623C000510002017-06-22 10:42AM EDT51.002.803.604.30-0.35-11.11%1100121.88%
TNA170623C000515002017-06-02 11:57PM EDT51.502.344.004.850.00-1616224.81%
TNA170623C000520002017-06-21 1:04PM EDT52.002.452.613.300.00-41498.63%
TNA170623C000525002017-06-21 11:15AM EDT52.502.681.482.790.00-1583125.98%
TNA170623C000530002017-06-22 12:17PM EDT53.001.801.662.290.3221.62%4626475.78%
TNA170623C000535002017-06-19 3:23PM EDT53.502.852.663.150.7837.68%2115198.63%
TNA170623C000540002017-06-22 1:19PM EDT54.000.920.781.270.1215.00%31431252.54%
TNA170623C000545002017-06-22 3:47PM EDT54.500.550.480.600.0714.58%62940442.19%
TNA170623C000550002017-06-22 3:53PM EDT55.000.300.250.32-0.05-14.29%3951,17838.87%
TNA170623C000555002017-06-22 3:44PM EDT55.500.180.100.160.0320.00%10129638.67%
TNA170623C000560002017-06-22 3:42PM EDT56.000.070.020.08-0.05-41.67%23194540.23%
TNA170623C000565002017-06-22 12:53PM EDT56.500.080.010.080.0114.29%3390450.39%
TNA170623C000570002017-06-22 3:57PM EDT57.000.020.010.04-0.02-50.00%8290150.78%
TNA170623C000575002017-06-22 3:17PM EDT57.500.020.000.03-0.07-77.78%2017555.47%
TNA170623C000580002017-06-22 9:46AM EDT58.000.010.000.03-0.01-50.00%322656.25%
TNA170623C000585002017-06-19 1:12PM EDT58.500.230.120.210.13130.00%7276104.30%
TNA170623C000590002017-06-21 3:03PM EDT59.000.020.000.060.00-44678.13%
TNA170623C000595002017-06-20 9:30AM EDT59.500.050.000.090.00-21691.41%
TNA170623C000600002017-06-22 1:56PM EDT60.000.010.000.02-0.46-97.87%1111978.13%
TNA170623C000605002017-06-16 11:45PM EDT60.500.460.000.380.00-1010145.31%
TNA170623C000610002017-06-21 9:30AM EDT61.000.050.000.080.00-1529110.94%
TNA170623C000615002017-06-16 11:45PM EDT61.500.190.000.340.00-2020157.81%
TNA170623C000620002017-06-16 3:21PM EDT62.000.050.000.34-0.15-75.00%4048165.63%
TNA170623C000630002017-06-16 11:45PM EDT63.000.050.000.04-0.10-66.67%4046123.44%
TNA170623C000650002017-06-22 1:56PM EDT65.000.010.000.02-0.01-50.00%515134.38%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170623P000300002017-06-05 11:39AM EDT30.000.060.000.080.00-11503.13%
TNA170623P000350002017-06-19 11:09AM EDT35.000.020.000.130.01100.00%70410.94%
TNA170623P000400002017-06-21 10:31AM EDT40.000.010.000.080.00-1182279.69%
TNA170623P000420002017-06-09 12:43PM EDT42.000.080.030.13-0.01-11.11%2517270.31%
TNA170623P000430002017-06-15 3:59PM EDT43.000.050.000.330.00-4090285.94%
TNA170623P000435002017-06-15 3:02PM EDT43.500.100.000.360.00-1530280.08%
TNA170623P000440002017-06-06 2:35PM EDT44.000.250.050.200.00-138249.22%
TNA170623P000450002017-06-19 11:04AM EDT45.000.020.000.04-0.08-80.00%34395168.75%
TNA170623P000460002017-06-19 11:02AM EDT46.000.050.000.05-0.04-44.44%20145156.25%
TNA170623P000465002017-06-14 10:33AM EDT46.500.080.030.170.00-139187.50%
TNA170623P000470002017-06-16 10:20AM EDT47.000.070.040.11-0.05-41.67%3321167.97%
TNA170623P000475002017-06-21 10:19AM EDT47.500.190.000.100.00-1103146.88%
TNA170623P000480002017-06-22 10:34AM EDT48.000.030.000.03-0.03-50.00%1660114.06%
TNA170623P000485002017-06-20 9:56AM EDT48.500.100.000.100.00-146128.13%
TNA170623P000490002017-06-22 2:04PM EDT49.000.020.000.04-0.09-81.82%20109103.13%
TNA170623P000495002017-06-21 11:05AM EDT49.500.050.010.040.00-632297.66%
TNA170623P000500002017-06-22 9:50AM EDT50.000.010.000.04-0.03-75.00%1254285.94%
TNA170623P000505002017-06-20 12:12PM EDT50.500.050.010.030.00-158678.13%
TNA170623P000510002017-06-22 1:56PM EDT51.000.030.000.03-0.44-93.62%536667.19%
TNA170623P000515002017-06-22 3:38PM EDT51.500.020.010.03-0.10-83.33%13513761.72%
TNA170623P000520002017-06-22 3:59PM EDT52.000.030.020.04-0.12-80.00%19949657.81%
TNA170623P000525002017-06-22 3:59PM EDT52.500.030.010.06-0.16-84.21%1517850.39%
TNA170623P000530002017-06-22 3:58PM EDT53.000.050.040.07-0.27-84.37%1851,42248.83%
TNA170623P000535002017-06-22 12:10PM EDT53.500.210.050.11-0.25-54.35%524644.14%
TNA170623P000540002017-06-22 3:59PM EDT54.000.170.120.19-0.49-74.24%43871540.82%
TNA170623P000545002017-06-22 3:48PM EDT54.500.360.250.36-0.64-64.00%14035040.43%
TNA170623P000550002017-06-22 3:57PM EDT55.000.550.520.60-0.69-55.65%2111,02338.87%
TNA170623P000555002017-06-22 1:53PM EDT55.500.870.661.03-0.76-46.63%1526748.24%
TNA170623P000560002017-06-22 12:25PM EDT56.001.430.871.50-0.15-9.49%9435758.40%
TNA170623P000565002017-06-22 11:05AM EDT56.502.001.301.950.00-1525664.06%
TNA170623P000570002017-06-22 2:58PM EDT57.002.081.722.41-0.72-25.71%951268.95%
TNA170623P000575002017-06-21 10:22AM EDT57.502.502.232.940.00-24083.98%
TNA170623P000580002017-06-21 10:21AM EDT58.003.002.743.400.00-410786.72%
TNA170623P000585002017-06-20 9:59AM EDT58.503.103.254.550.00-97995.70%
TNA170623P000590002017-06-02 11:58PM EDT59.007.554.155.350.00-1010158.98%
TNA170623P000595002017-06-09 12:27PM EDT59.502.843.303.65-3.46-54.92%110.00%
TNA170623P000600002017-06-22 10:34AM EDT60.006.304.805.551.4229.10%110150.59%
TNA170623P000650002017-06-09 11:50PM EDT65.007.487.809.300.00-550.00%