U.S. Markets open in 5 hrs 8 mins

Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.24-0.26 (-0.51%)
At close: 3:59PM EDT

50.24 0.00 (0.00%)
Pre-Market: 4:13AM EDT

People also watch
TZAERXFASEDCERY
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170825C000300002017-08-24 3:47AM EDT30.0020.550.000.000.00-300.00%
TNA170825C000430002017-08-18 11:58PM EDT43.007.556.056.500.00-110.00%
TNA170825C000440002017-08-18 11:58PM EDT44.005.505.105.600.00-1200.00%
TNA170825C000450002017-08-24 4:02AM EDT45.004.045.205.750.00-22122.66%
TNA170825C000460002017-08-23 12:07PM EDT46.004.600.000.000.00-100.00%
TNA170825C000470002017-08-22 3:59PM EDT47.003.503.203.750.00-289485.94%
TNA170825C000475002017-08-23 9:30AM EDT47.502.200.000.000.00-300.00%
TNA170825C000480002017-08-22 1:39PM EDT48.002.492.232.810.00-316771.48%
TNA170825C000485002017-08-23 10:45AM EDT48.502.040.000.000.00-100.00%
TNA170825C000490002017-08-23 1:53PM EDT49.001.600.000.000.00-3100.00%
TNA170825C000495002017-08-23 4:00PM EDT49.501.100.000.000.00-1700.00%
TNA170825C000500002017-08-23 3:56PM EDT50.000.820.000.000.00-28200.00%
TNA170825C000505002017-08-23 3:44PM EDT50.500.650.000.000.00-32403.13%
TNA170825C000510002017-08-23 3:37PM EDT51.000.400.000.000.00-18306.25%
TNA170825C000515002017-08-23 2:52PM EDT51.500.220.000.000.00-145012.50%
TNA170825C000520002017-08-23 2:48PM EDT52.000.110.000.000.00-53012.50%
TNA170825C000525002017-08-23 11:37AM EDT52.500.080.000.000.00-5012.50%
TNA170825C000530002017-08-23 12:02PM EDT53.000.030.000.000.00-2025.00%
TNA170825C000535002017-08-21 3:28PM EDT53.500.030.000.030.00-27348.44%
TNA170825C000540002017-08-23 1:11PM EDT54.000.030.000.000.00-1025.00%
TNA170825C000545002017-08-23 12:02PM EDT54.500.090.000.000.00-2025.00%
TNA170825C000550002017-08-23 1:10PM EDT55.000.010.000.000.00-4025.00%
TNA170825C000555002017-08-18 12:05PM EDT55.500.060.000.03-0.09-60.00%46063.28%
TNA170825C000560002017-08-23 1:09PM EDT56.000.010.000.000.00-1050.00%
TNA170825C000565002017-08-16 9:56AM EDT56.500.080.000.220.00-123103.13%
TNA170825C000570002017-08-22 10:41AM EDT57.000.030.000.020.00-19873.44%
TNA170825C000575002017-08-23 1:09PM EDT57.500.010.000.000.00-2050.00%
TNA170825C000580002017-08-17 12:53PM EDT58.000.020.000.280.00-61153126.95%
TNA170825C000585002017-08-14 11:24AM EDT58.500.100.000.280.00-113132.81%
TNA170825C000590002017-08-16 11:23AM EDT59.000.030.000.250.00-1081135.16%
TNA170825C000595002017-08-11 2:32PM EDT59.500.040.000.10-0.22-84.62%221118.75%
TNA170825C000600002017-08-18 12:37PM EDT60.000.010.000.01-0.07-87.50%721590.63%
TNA170825C000605002017-08-11 5:08PM EDT60.500.210.000.270.00-176175153.91%
TNA170825C000610002017-08-08 10:58AM EDT61.000.250.000.230.00-100119153.91%
TNA170825C000615002017-08-22 10:33AM EDT61.500.010.000.290.00-4370166.80%
TNA170825C000620002017-08-14 10:36AM EDT62.000.030.000.220.00-189162.89%
TNA170825C000625002017-08-22 2:17PM EDT62.500.020.000.360.00-3200184.77%
TNA170825C000630002017-08-04 3:32PM EDT63.000.170.050.29-0.28-62.22%12187.89%
TNA170825C000650002017-08-17 3:18PM EDT65.000.010.000.020.00-28137.50%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA170825P000300002017-08-14 11:02AM EDT30.000.140.000.310.00-117385.94%
TNA170825P000350002017-08-03 4:03PM EDT35.000.060.020.180.00-361320262.50%
TNA170825P000380002017-07-28 11:58PM EDT38.000.190.070.320.00-100240.63%
TNA170825P000390002017-08-11 2:01PM EDT39.000.160.150.25+0.05+45.45%94177223.44%
TNA170825P000400002017-08-23 11:57AM EDT40.000.040.000.000.00-1050.00%
TNA170825P000410002017-08-02 2:18PM EDT41.000.180.090.280.00-1122184.38%
TNA170825P000420002017-08-23 10:57AM EDT42.000.020.000.000.00-1050.00%
TNA170825P000430002017-08-18 3:39PM EDT43.000.170.120.19+0.09+112.50%10160142.97%
TNA170825P000440002017-08-22 11:33AM EDT44.000.040.000.100.00-1014799.61%
TNA170825P000450002017-08-23 9:48AM EDT45.000.020.000.000.00-1050.00%
TNA170825P000455002017-08-24 3:47AM EDT45.500.300.000.310.00-66101.17%
TNA170825P000460002017-08-23 9:52AM EDT46.000.030.000.000.00-20025.00%
TNA170825P000465002017-08-23 3:15PM EDT46.500.030.000.000.00-3025.00%
TNA170825P000470002017-08-23 3:40PM EDT47.000.030.000.000.00-59025.00%
TNA170825P000475002017-08-23 3:04PM EDT47.500.040.000.000.00-4025.00%
TNA170825P000480002017-08-23 3:37PM EDT48.000.060.000.000.00-4012.50%
TNA170825P000485002017-08-23 3:52PM EDT48.500.100.000.000.00-9012.50%
TNA170825P000495002017-08-23 2:07PM EDT49.500.360.000.000.00-3706.25%
TNA170825P000500002017-08-23 3:57PM EDT50.000.470.000.000.00-17603.13%
TNA170825P000505002017-08-23 1:28PM EDT50.500.720.000.000.00-12000.00%
TNA170825P000510002017-08-23 3:41PM EDT51.000.810.000.000.00-10000.00%
TNA170825P000515002017-08-22 3:34PM EDT51.501.281.311.470.00-1210043.75%
TNA170825P000520002017-08-23 11:10AM EDT52.001.860.000.000.00-400.00%
TNA170825P000525002017-08-22 11:01AM EDT52.502.451.872.420.00-329156.25%
TNA170825P000530002017-08-23 11:48AM EDT53.002.480.000.000.00-2300.00%
TNA170825P000535002017-08-15 10:27AM EDT53.501.734.204.650.00-16160.74%
TNA170825P000540002017-08-22 9:30AM EDT54.004.643.303.900.00-12476.17%
TNA170825P000545002017-08-21 1:30PM EDT54.505.603.854.300.00-2010063.28%
TNA170825P000550002017-08-23 2:49PM EDT55.004.610.000.000.00-1100.00%
TNA170825P000555002017-08-21 11:12AM EDT55.506.874.855.400.00-22696.48%
TNA170825P000560002017-08-23 11:14AM EDT56.005.870.000.000.00-100.00%
TNA170825P000565002017-08-02 2:43PM EDT56.502.522.763.450.00-550.00%
TNA170825P000570002017-08-22 1:41PM EDT57.006.786.356.800.00-212189.84%
TNA170825P000575002017-08-18 12:05PM EDT57.508.568.058.65+6.18+259.66%22228.13%
TNA170825P000580002017-08-21 10:25AM EDT58.009.907.307.900.00-18126.95%
TNA170825P000590002017-08-17 2:59PM EDT59.008.299.5010.100.00-1032247.36%
TNA170825P000595002017-08-15 9:30AM EDT59.506.4010.0510.600.00-20257.23%
TNA170825P000600002017-08-15 10:10AM EDT60.007.5210.6011.100.00-526266.99%
TNA170825P000610002017-07-21 11:54PM EDT61.003.753.904.450.00-110.00%