TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171020C000250002017-09-05 9:30AM EDT25.0030.380.000.000.00-1500.00%
TNA171020C000300002017-09-28 9:47AM EDT30.0033.650.000.000.00-7300.00%
TNA171020C000325002017-09-01 11:54PM EDT32.5018.960.000.000.00-100.00%
TNA171020C000350002017-10-12 9:59AM EDT35.0031.200.000.000.00-500.00%
TNA171020C000375002017-09-13 9:32AM EDT37.5018.770.000.000.00-400.00%
TNA171020C000400002017-10-12 2:03PM EDT40.0026.940.000.000.00-200.00%
TNA171020C000425002017-10-16 2:47PM EDT42.5023.540.000.000.00-600.00%
TNA171020C000450002017-10-12 2:49PM EDT45.0021.820.000.000.00-700.00%
TNA171020C000475002017-10-11 2:29PM EDT47.5019.310.000.000.00-800.00%
TNA171020C000490002017-09-29 3:27PM EDT49.0015.970.000.000.00-200.00%
TNA171020C000495002017-09-29 3:27PM EDT49.5015.460.000.000.00-200.00%
TNA171020C000500002017-10-13 11:09AM EDT50.0017.100.000.000.00-1000.00%
TNA171020C000505002017-10-06 10:58AM EDT50.5016.880.000.000.00-600.00%
TNA171020C000510002017-09-29 3:30PM EDT51.0013.900.000.000.00-500.00%
TNA171020C000515002017-10-16 11:12AM EDT51.5015.420.000.000.00-100.00%
TNA171020C000520002017-10-16 1:14PM EDT52.0014.300.000.000.00-400.00%
TNA171020C000525002017-10-16 3:54PM EDT52.5013.860.000.000.00-500.00%
TNA171020C000530002017-10-12 1:12PM EDT53.0013.950.000.000.00-100.00%
TNA171020C000535002017-09-27 2:09PM EDT53.5010.850.000.000.00-200.00%
TNA171020C000540002017-10-12 10:12AM EDT54.0012.500.000.000.00-2000.00%
TNA171020C000545002017-10-16 11:12AM EDT54.5012.440.000.000.00-200.00%
TNA171020C000550002017-10-16 10:00AM EDT55.0011.950.000.000.00-5000.00%
TNA171020C000555002017-10-11 2:00PM EDT55.5011.580.000.000.00-3000.00%
TNA171020C000560002017-10-16 10:00AM EDT56.0011.700.000.000.00-1700.00%
TNA171020C000565002017-10-16 10:43AM EDT56.5011.000.000.000.00-100.00%
TNA171020C000570002017-10-13 3:24PM EDT57.009.860.000.000.00-1200.00%
TNA171020C000575002017-10-11 10:38AM EDT57.509.900.000.000.00-100.00%
TNA171020C000580002017-10-16 10:54AM EDT58.009.020.000.000.00-1800.00%
TNA171020C000585002017-10-13 3:30PM EDT58.508.230.000.000.00-1800.00%
TNA171020C000590002017-10-16 11:48AM EDT59.007.670.000.000.00-100.00%
TNA171020C000595002017-10-16 10:55AM EDT59.507.000.000.000.00-1300.00%
TNA171020C000600002017-10-16 1:08PM EDT60.006.180.000.000.00-2800.00%
TNA171020C000605002017-10-02 10:51AM EDT60.506.020.000.000.00-100.00%
TNA171020C000610002017-10-13 11:00AM EDT61.006.050.000.000.00-1000.00%
TNA171020C000615002017-10-06 9:47AM EDT61.506.200.000.000.00-500.00%
TNA171020C000620002017-10-13 1:49PM EDT62.004.950.000.000.00-2000.00%
TNA171020C000625002017-10-10 9:55AM EDT62.505.050.000.000.00-1900.00%
TNA171020C000630002017-10-16 1:28PM EDT63.003.400.000.000.00-400.00%
TNA171020C000635002017-10-16 2:39PM EDT63.502.850.000.000.00-1700.00%
TNA171020C000640002017-10-16 3:01PM EDT64.002.490.000.000.00-700.00%
TNA171020C000645002017-10-16 3:59PM EDT64.502.170.000.000.00-9600.00%
TNA171020C000650002017-10-16 3:52PM EDT65.001.740.000.000.00-2200.00%
TNA171020C000655002017-10-16 3:21PM EDT65.501.360.000.000.00-5000.00%
TNA171020C000660002017-10-16 3:46PM EDT66.001.120.000.000.00-4400.00%
TNA171020C000665002017-10-16 3:58PM EDT66.500.790.720.81-0.21-21.00%20327133.55%
TNA171020C000670002017-10-16 3:56PM EDT67.000.550.500.58-0.23-29.49%52259232.57%
TNA171020C000675002017-10-16 3:33PM EDT67.500.400.330.38-0.18-31.03%16285530.96%
TNA171020C000680002017-10-16 3:41PM EDT68.000.280.220.27-0.14-33.33%26124331.45%
TNA171020C000685002017-10-16 3:09PM EDT68.500.170.140.18-0.16-48.48%5617331.45%
TNA171020C000690002017-10-16 12:22PM EDT69.000.120.080.13-0.13-52.00%2628232.42%
TNA171020C000695002017-10-16 2:22PM EDT69.500.070.050.09-0.10-58.82%419033.20%
TNA171020C000700002017-10-16 1:08PM EDT70.000.050.030.06-0.09-64.29%2618833.59%
TNA171020C000705002017-10-13 1:44PM EDT70.500.110.060.11-0.17-60.71%210742.38%
TNA171020C000710002017-10-16 11:18AM EDT71.000.110.010.04+0.04+57.14%76537.11%
TNA171020C000715002017-10-13 10:56AM EDT71.500.100.030.060.00-3818243.36%
TNA171020C000720002017-10-10 3:54PM EDT72.000.150.020.050.00-105844.92%
TNA171020C000725002017-10-13 3:54PM EDT72.500.030.010.04-0.10-76.92%34146.09%
TNA171020C000730002017-10-13 1:44PM EDT73.000.040.000.060.00-25052.73%
TNA171020C000735002017-10-13 1:44PM EDT73.500.140.000.14-0.08-36.36%226257.03%
TNA171020C000740002017-06-02 11:57PM EDT74.000.890.751.070.00-1515119.82%
TNA171020C000745002017-06-26 9:36AM EDT74.500.630.390.74-0.40-38.83%2222105.08%
TNA171020C000750002017-10-12 1:42PM EDT75.000.030.000.290.00-515776.17%
TNA171020C000755002017-06-02 11:57PM EDT75.500.720.611.000.00-3636126.86%
TNA171020C000760002017-10-03 11:03AM EDT76.000.260.050.120.00-121574.22%
TNA171020C000765002017-08-03 11:34AM EDT76.500.130.030.15-0.23-63.89%819077.73%
TNA171020C000775002017-08-02 11:18AM EDT77.500.100.020.110.00-52078.91%
TNA171020C000780002017-08-10 2:52PM EDT78.000.040.000.290.00-35233794.34%
TNA171020C000790002017-09-15 11:49PM EDT79.000.110.000.030.00-1170.31%
TNA171020C000795002017-06-09 11:50PM EDT79.500.520.440.690.00-360344141.50%
TNA171020C000800002017-10-12 11:07AM EDT80.000.010.000.270.00-1117104.30%
TNA171020C000805002017-08-14 3:51PM EDT80.500.030.000.050.00-84082.03%
TNA171020C000810002017-07-21 11:54PM EDT81.000.090.050.220.00-993109.57%
TNA171020C000820002017-10-06 11:53PM EDT82.000.040.000.060.00-606290.63%
TNA171020C000825002017-09-08 11:57PM EDT82.500.030.000.030.00-363685.16%
TNA171020C000835002017-10-06 11:53PM EDT83.500.050.000.060.00-606096.88%
TNA171020C000850002017-04-20 11:46AM EDT85.0025.6524.9026.950.00-12881,166.26%
TNA171020C000875002017-08-25 11:48PM EDT87.500.020.000.020.00-43100.00%
TNA171020C000900002017-09-05 3:57PM EDT90.000.010.000.030.00-30130114.06%
TNA171020C000950002017-04-28 12:09PM EDT95.0023.6321.3525.00+1.43+6.44%11851,135.89%
TNA171020C000980002017-03-17 11:49PM EDT98.0020.0020.1521.900.00-201,076.07%
TNA171020C001000002017-04-27 9:54AM EDT100.0022.6418.2021.900.00-20601,053.42%
TNA171020C001020002017-04-21 3:02PM EDT102.0015.3213.8016.30+1.57+11.42%108884.62%
TNA171020C001050002017-03-27 12:21PM EDT105.0012.3014.2016.650.00-4793916.89%
TNA171020C001100002017-04-27 10:45AM EDT110.0016.2012.6014.850.00-2364884.77%
TNA171020C001110002017-03-28 1:01PM EDT111.0010.7011.5013.600.00-3151847.61%
TNA171020C001120002017-03-24 11:57PM EDT112.009.959.3011.300.00-2020770.21%
TNA171020C001130002017-03-24 11:57PM EDT113.008.358.8510.900.00-10759.77%
TNA171020C001140002017-03-04 12:49AM EDT114.0017.6514.2516.800.00-11971.97%
TNA171020C001150002017-04-28 10:50AM EDT115.0012.5310.5013.35+3.88+44.86%18298846.39%
TNA171020C001160002017-03-24 11:57PM EDT116.008.408.059.550.00-4747734.67%
TNA171020C001170002017-03-04 12:49AM EDT117.0015.9013.0515.400.00-168164940.72%
TNA171020C001180002017-03-24 11:57PM EDT118.007.957.459.250.00-3030727.34%
TNA171020C001200002017-04-26 10:30AM EDT120.0011.008.5511.200.00-123795.51%
TNA171020C001220002017-04-25 1:02PM EDT122.009.777.7010.300.00-2554771.78%
TNA171020C001230002017-04-07 11:58PM EDT123.007.555.056.250.00-11641.31%
TNA171020C001300002017-04-21 12:29PM EDT130.004.303.405.55+0.30+7.50%319618.55%
TNA171020C001350002017-03-27 3:44PM EDT135.003.904.355.350.00-546655.66%
TNA171020C001400002017-04-13 1:47PM EDT140.001.871.612.33-0.41-17.98%3027519.34%
TNA171020C001450002017-04-19 7:39PM EDT145.001.701.221.950.00-10508.11%
TNA171020C001500002017-03-15 2:05PM EDT150.003.153.103.850.00-470640.63%
TNA171020C001520002017-04-28 11:48PM EDT152.002.641.552.680.00-124124566.60%
TNA171020C001530002017-04-07 11:58PM EDT153.001.590.501.870.00-1111499.02%
TNA171020C001550002017-04-03 11:49AM EDT155.001.400.431.730.00-1010494.92%
TNA171020C001560002017-04-07 11:58PM EDT156.001.330.071.680.00-1010477.15%
TNA171020C001590002017-03-24 11:57PM EDT159.001.330.912.300.00-11550.10%
TNA171020C001600002017-04-28 12:54PM EDT160.001.301.102.07-0.05-3.70%140551.27%
TNA171020C001610002017-04-03 11:50AM EDT161.001.040.481.410.00-1014497.27%
TNA171020C001620002017-03-24 11:57PM EDT162.001.220.742.130.00-4242544.53%
TNA171020C001640002017-03-24 11:57PM EDT164.001.090.642.030.00-11541.41%
TNA171020C001650002017-03-30 9:38AM EDT165.001.000.061.390.00-523482.62%
TNA171020C001680002017-03-24 11:57PM EDT168.001.000.701.830.00-99545.31%
TNA171020C001700002017-03-09 4:41PM EDT170.001.500.932.110.00-2020572.07%
TNA171020C001750002017-04-28 11:48PM EDT175.000.820.341.210.00-22511.72%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171020P000175002017-07-21 10:25AM EDT17.500.070.010.12+0.02+40.00%30116546.88%
TNA171020P000200002017-09-14 2:55PM EDT20.000.010.000.040.00-542431.25%
TNA171020P000225002017-09-05 1:34PM EDT22.500.050.000.070.00-434415.63%
TNA171020P000250002017-08-31 1:16PM EDT25.000.050.000.070.00-293378.13%
TNA171020P000275002017-09-13 1:13PM EDT27.500.040.000.060.00-28195337.50%
TNA171020P000300002017-10-13 1:47PM EDT30.000.030.000.050.00-1855300.00%
TNA171020P000325002017-09-22 10:04AM EDT32.500.060.010.070.00-2854285.94%
TNA171020P000350002017-10-02 3:27PM EDT35.000.020.000.070.00-11740254.69%
TNA171020P000375002017-10-06 12:40PM EDT37.500.040.000.06+0.01+33.33%1718225.00%
TNA171020P000400002017-10-12 11:33AM EDT40.000.070.000.260.00-41,469247.66%
TNA171020P000425002017-10-13 11:10AM EDT42.500.010.000.05-0.03-75.00%2633175.00%
TNA171020P000440002017-09-22 11:53PM EDT44.000.150.120.170.00-300210.16%
TNA171020P000450002017-10-16 10:20AM EDT45.000.010.000.02-0.02-66.67%71,339140.63%
TNA171020P000470002017-10-13 3:31PM EDT47.000.030.000.27-0.11-78.57%182178.52%
TNA171020P000475002017-10-12 12:30PM EDT47.500.030.000.290.00-33598176.17%
TNA171020P000485002017-10-13 3:33PM EDT48.500.040.010.18+0.01+33.33%1834154.69%
TNA171020P000490002017-10-13 3:43PM EDT49.000.030.000.160.00-29273146.09%
TNA171020P000495002017-10-06 3:09PM EDT49.500.050.000.110.00-1297133.59%
TNA171020P000500002017-10-13 3:46PM EDT50.000.030.010.040.00-58791116.41%
TNA171020P000505002017-10-11 3:54PM EDT50.500.040.000.290.00-12210148.05%
TNA171020P000510002017-10-10 9:39AM EDT51.000.050.000.320.00-1238146.48%
TNA171020P000515002017-10-03 10:40AM EDT51.500.220.030.100.00-1168121.09%
TNA171020P000520002017-10-03 10:44AM EDT52.000.200.020.090.00-1200114.06%
TNA171020P000525002017-10-12 11:51AM EDT52.500.010.000.300.00-70178131.25%
TNA171020P000530002017-10-16 1:36PM EDT53.000.030.000.05-0.02-40.00%4035794.53%
TNA171020P000535002017-10-09 10:30AM EDT53.500.100.030.230.00-2181118.95%
TNA171020P000540002017-10-16 10:32AM EDT54.000.010.000.06-0.05-83.33%21,36589.84%
TNA171020P000545002017-10-06 12:00PM EDT54.500.130.060.13+0.01+8.33%346424103.91%
TNA171020P000550002017-10-16 1:30PM EDT55.000.030.010.05-0.03-50.00%5264582.81%
TNA171020P000555002017-10-06 11:08AM EDT55.500.160.060.14-0.13-44.83%16896.88%
TNA171020P000560002017-10-06 3:20PM EDT56.000.130.080.140.00-223994.53%
TNA171020P000565002017-10-09 1:26PM EDT56.500.200.060.090.00-14683.98%
TNA171020P000570002017-10-16 11:37AM EDT57.000.020.010.07-0.07-77.78%724671.88%
TNA171020P000575002017-10-16 11:16AM EDT57.500.090.020.06-0.13-59.09%2571468.36%
TNA171020P000580002017-10-16 12:40PM EDT58.000.070.020.06-0.03-30.00%61,24764.84%
TNA171020P000585002017-10-16 2:02PM EDT58.500.050.030.06-0.06-54.55%116662.50%
TNA171020P000590002017-10-16 12:42PM EDT59.000.050.030.06-0.07-58.33%149358.98%
TNA171020P000595002017-10-13 1:22PM EDT59.500.130.110.15+0.01+8.33%2447968.16%
TNA171020P000600002017-10-16 2:27PM EDT60.000.060.040.08-0.06-50.00%6021,60854.49%
TNA171020P000605002017-10-16 12:55PM EDT60.500.090.050.09-0.07-43.75%315852.34%
TNA171020P000610002017-10-13 3:08PM EDT61.000.140.150.20-0.02-12.50%319059.96%
TNA171020P000615002017-10-06 9:32AM EDT61.500.380.330.41-0.45-54.22%26669.53%
TNA171020P000620002017-10-16 3:38PM EDT62.000.100.100.13-0.13-56.52%5431847.07%
TNA171020P000625002017-10-16 1:16PM EDT62.500.170.120.16-0.08-32.00%9714645.12%
TNA171020P000630002017-10-16 3:59PM EDT63.000.160.140.20-0.15-48.39%30728443.56%
TNA171020P000635002017-10-16 10:00AM EDT63.500.200.180.24-0.12-37.50%518141.21%
TNA171020P000640002017-10-16 12:22PM EDT64.000.370.240.29-0.08-17.78%35132538.77%
TNA171020P000645002017-10-16 2:35PM EDT64.500.410.310.38-0.01-2.38%3713837.60%
TNA171020P000650002017-10-16 2:36PM EDT65.000.530.440.47-0.12-18.46%18387635.35%
TNA171020P000655002017-10-16 2:33PM EDT65.500.660.570.62-0.03-4.35%10811034.47%
TNA171020P000660002017-10-16 3:43PM EDT66.000.730.750.80-0.21-22.34%21073133.30%
TNA171020P000665002017-10-16 3:59PM EDT66.500.980.971.03-0.18-15.52%9325132.42%
TNA171020P000670002017-10-16 3:57PM EDT67.001.220.000.000.00-25900.00%
TNA171020P000675002017-10-16 3:59PM EDT67.501.540.000.000.00-2300.00%
TNA171020P000680002017-10-16 11:13AM EDT68.001.870.000.000.00-9400.00%
TNA171020P000685002017-10-16 11:09AM EDT68.502.200.000.000.00-200.00%
TNA171020P000690002017-10-13 3:16PM EDT69.002.550.000.000.00-1800.00%
TNA171020P000695002017-10-09 11:14AM EDT69.503.250.000.000.00-500.00%
TNA171020P000700002017-10-16 10:10AM EDT70.002.800.000.000.00-1100.00%
TNA171020P000705002017-10-12 10:15AM EDT70.503.800.000.000.00-1200.00%
TNA171020P000710002017-10-09 2:33PM EDT71.004.800.000.000.00-4000.00%
TNA171020P000715002017-10-06 11:53PM EDT71.505.000.000.000.00-1000.00%
TNA171020P000720002017-10-09 12:26PM EDT72.005.250.000.000.00-2400.00%
TNA171020P000730002017-10-06 11:53PM EDT73.006.400.000.000.00-1200.00%
TNA171020P000740002017-10-06 11:53PM EDT74.006.400.000.000.00-1200.00%
TNA171020P000745002017-10-16 10:00AM EDT74.507.000.000.000.00-1200.00%
TNA171020P000750002017-10-06 11:53PM EDT75.008.300.000.000.00-1200.00%
TNA171020P000765002017-10-06 11:53PM EDT76.508.650.000.000.00-3300.00%
TNA171020P000800002017-06-02 11:58PM EDT80.0027.800.000.000.00-1600.00%
TNA171020P000830002017-06-09 11:50PM EDT83.0029.800.000.000.00-1600.00%
TNA171020P000850002017-07-27 11:43AM EDT85.0025.750.000.000.00-200.00%
TNA171020P000900002017-09-05 3:57PM EDT90.0036.350.000.000.00-3000.00%
TNA171020P000950002017-04-25 9:30AM EDT95.008.508.509.000.00-9910.00%
TNA171020P000980002017-04-19 7:40PM EDT98.0013.9611.8014.650.00-270.00%
TNA171020P000990002017-03-01 11:48AM EDT99.0013.4014.0515.500.00-120.00%
TNA171020P001000002017-04-25 3:56PM EDT100.0010.1510.3010.950.00-270.00%
TNA171020P001010002017-03-09 4:42PM EDT101.0016.5016.2018.450.00-220.00%
TNA171020P001020002017-04-28 11:49PM EDT102.0011.8511.1011.800.00-110.00%
TNA171020P001030002017-03-13 8:14PM EDT103.0017.7017.7018.900.00-300.00%
TNA171020P001040002017-04-07 11:58PM EDT104.0016.5015.9017.050.00-3000.00%
TNA171020P001050002017-04-28 11:11AM EDT105.0012.1712.3513.10-4.33-26.24%10250.00%
TNA171020P001060002017-04-07 11:58PM EDT106.0017.6016.9518.250.00-2000.00%
TNA171020P001070002017-03-17 11:49PM EDT107.0018.0016.7018.200.00-5600.00%
TNA171020P001080002017-04-28 11:49PM EDT108.0012.9613.6514.500.00-12120.00%
TNA171020P001100002017-04-25 9:44AM EDT110.0013.1514.4515.500.00-10160.00%
TNA171020P001110002017-04-07 11:58PM EDT111.0020.2519.6521.050.00-1000.00%
TNA171020P001120002017-04-07 3:28PM EDT112.0020.8520.4021.65-0.50-2.34%1040.00%
TNA171020P001150002017-04-26 3:41PM EDT115.0015.8017.0018.250.00-10150.00%
TNA171020P001180002017-03-23 10:06AM EDT118.0027.8625.5529.100.00-8210.00%
TNA171020P001200002017-04-27 3:07PM EDT120.0018.7019.8021.100.00-2170.00%
TNA171020P001220002017-03-04 12:50AM EDT122.0024.9025.9527.700.00-10100.00%
TNA171020P001720002017-04-07 11:44PM EDT172.0069.0069.9573.950.00-12120.00%
TNA171020P001800002017-04-21 9:32AM EDT180.0076.4574.1078.50+1.45+1.93%1210.00%