TNA - Direxion Daily Small Cap Bull 3X ETF

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171124C000400002017-11-01 11:21AM EST40.0024.7024.6025.650.00-30239.06%
TNA171124C000500002017-11-10 11:51PM EST50.0012.4511.6514.150.00-220.00%
TNA171124C000550002017-10-31 2:13PM EST55.0012.1010.1010.550.00-22114.36%
TNA171124C000570002017-11-03 10:52PM EST57.008.738.108.650.00-5098.83%
TNA171124C000575002017-11-17 11:56PM EST57.506.657.007.550.00-10375.20%
TNA171124C000580002017-11-15 9:46AM EST58.002.946.507.100.00-12174.32%
TNA171124C000585002017-11-17 11:56PM EST58.504.376.006.650.00-101073.05%
TNA171124C000590002017-11-17 11:56PM EST59.005.835.606.050.00-196062.99%
TNA171124C000595002017-11-17 2:41PM EST59.505.395.105.55+2.81+108.91%485858.89%
TNA171124C000600002017-11-17 1:53PM EST60.005.004.555.00+0.18+3.73%508951.76%
TNA171124C000605002017-11-17 11:39AM EST60.503.624.104.60+1.01+38.70%112253.22%
TNA171124C000610002017-11-17 10:28AM EST61.002.993.704.15-0.26-8.00%154151.27%
TNA171124C000615002017-11-17 11:41AM EST61.502.683.203.70+0.55+25.82%125848.93%
TNA171124C000620002017-11-17 11:52AM EST62.003.012.783.20+0.49+19.44%47444.19%
TNA171124C000625002017-11-17 3:58PM EST62.502.502.282.65+0.33+15.21%7011737.35%
TNA171124C000630002017-11-17 3:52PM EST63.002.172.032.42+0.23+11.86%5526842.19%
TNA171124C000635002017-11-17 3:26PM EST63.501.751.452.03+0.41+30.60%315140.19%
TNA171124C000640002017-11-17 3:46PM EST64.001.471.311.42+0.26+21.49%31521030.57%
TNA171124C000645002017-11-17 3:39PM EST64.501.200.831.320.00-5416136.18%
TNA171124C000650002017-11-17 3:59PM EST65.000.810.790.93+0.11+15.71%55535731.79%
TNA171124C000655002017-11-17 3:58PM EST65.500.610.530.65-0.08-11.59%906629.54%
TNA171124C000660002017-11-17 3:56PM EST66.000.460.390.54+0.07+17.95%10314331.45%
TNA171124C000665002017-11-17 3:53PM EST66.500.320.290.38+0.07+28.00%1547930.66%
TNA171124C000670002017-11-17 2:29PM EST67.000.300.190.32+0.06+25.00%19332332.62%
TNA171124C000675002017-11-17 12:07PM EST67.500.210.130.21+0.09+75.00%1523331.54%
TNA171124C000680002017-11-13 12:15PM EST68.000.170.080.170.00-58033.01%
TNA171124C000685002017-11-17 2:41PM EST68.500.110.050.12-0.90-89.11%421533.01%
TNA171124C000690002017-11-17 3:25PM EST69.000.090.040.09+0.04+80.00%767233.79%
TNA171124C000695002017-11-17 3:03PM EST69.500.050.020.08-0.01-16.67%204635.74%
TNA171124C000700002017-11-17 2:41PM EST70.000.060.000.060.00-5017336.33%
TNA171124C000705002017-10-13 10:53PM EST70.501.411.171.370.00-131398.49%
TNA171124C000710002017-11-13 12:16PM EST71.000.050.000.050.00-11040.04%
TNA171124C000715002017-10-20 10:45PM EST71.500.760.881.06-0.76-6695.07%
TNA171124C000720002017-11-15 11:19AM EST72.000.030.000.040.00-31943.36%
TNA171124C000730002017-11-15 12:46PM EST73.000.020.000.040.00-41647.66%
TNA171124C000735002017-10-20 10:45PM EST73.500.590.470.60-0.41-2589.45%
TNA171124C000750002017-11-17 9:35AM EST75.000.040.000.03-0.26-86.67%4954.30%
TNA171124C000800002017-10-17 12:51PM EST80.000.050.060.130.00-626087.89%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA171124P000350002017-10-13 10:53PM EST35.000.130.040.110.00-20222.66%
TNA171124P000400002017-11-07 3:56PM EST40.000.030.000.110.00-121171.09%
TNA171124P000450002017-10-26 10:40AM EST45.000.120.020.290.00-10130157.42%
TNA171124P000500002017-11-16 12:24PM EST50.000.040.000.030.00-29682.81%
TNA171124P000505002017-11-17 11:56PM EST50.500.020.000.030.00-11079.69%
TNA171124P000510002017-11-17 11:56PM EST51.000.050.000.030.00-3077.34%
TNA171124P000515002017-11-17 11:56PM EST51.500.060.000.040.00-5077.34%
TNA171124P000540002017-11-17 11:56PM EST54.000.160.000.040.00-212262.50%
TNA171124P000550002017-11-17 10:35AM EST55.000.040.000.07-0.01-20.00%219461.72%
TNA171124P000560002017-11-17 11:56PM EST56.000.450.000.050.00-169753.13%
TNA171124P000565002017-11-17 11:56PM EST56.500.080.000.050.00-101050.39%
TNA171124P000570002017-11-17 2:41PM EST57.000.040.000.06-0.28-87.50%715655.08%
TNA171124P000575002017-11-17 11:56PM EST57.500.050.010.060.00-23351.95%
TNA171124P000580002017-11-16 2:49PM EST58.000.120.010.070.00-717250.00%
TNA171124P000585002017-11-17 3:13PM EST58.500.070.020.07-0.13-65.00%27246.88%
TNA171124P000590002017-11-17 11:56PM EST59.000.060.020.080.00-232444.92%
TNA171124P000595002017-11-17 2:09PM EST59.500.080.050.09-0.09-52.94%2211542.58%
TNA171124P000600002017-11-17 3:03PM EST60.000.100.050.12-0.13-56.52%16517741.99%
TNA171124P000605002017-11-17 11:36AM EST60.500.180.090.14-0.09-33.33%3010740.04%
TNA171124P000610002017-11-17 3:26PM EST61.000.160.100.18-0.25-60.98%7229339.06%
TNA171124P000615002017-11-17 2:25PM EST61.500.200.130.22-0.69-77.53%10515837.40%
TNA171124P000620002017-11-17 2:06PM EST62.000.250.190.25-0.23-47.92%12018434.86%
TNA171124P000625002017-11-17 3:52PM EST62.500.290.270.35-0.37-56.06%4312334.86%
TNA171124P000630002017-11-17 3:49PM EST63.000.370.350.46-0.46-55.42%5514234.38%
TNA171124P000635002017-11-17 3:57PM EST63.500.530.470.59-0.51-49.04%892833.59%
TNA171124P000640002017-11-17 3:23PM EST64.000.710.600.77-0.49-40.83%46669833.45%
TNA171124P000645002017-11-17 12:47PM EST64.500.920.780.90-0.33-26.40%498830.71%
TNA171124P000650002017-11-17 3:56PM EST65.001.101.061.21-0.55-33.33%747132.42%
TNA171124P000655002017-11-17 2:01PM EST65.501.351.351.52-0.43-24.16%123833.01%
TNA171124P000660002017-11-17 2:00PM EST66.001.701.561.89-0.35-17.07%33413134.47%
TNA171124P000670002017-11-17 1:06PM EST67.002.101.702.70-0.87-29.29%82337.40%
TNA171124P000680002017-11-17 3:45PM EST68.003.353.203.55-0.28-7.71%761639.21%
TNA171124P000685002017-10-20 10:46PM EST68.503.253.353.550.00-500.00%
TNA171124P000695002017-10-27 10:58PM EST69.504.853.954.250.00-12340.00%
TNA171124P000700002017-11-17 10:07AM EST70.006.304.955.50-1.50-19.23%2550.39%
TNA171124P000705002017-11-06 3:00PM EST70.505.376.509.300.00-213128.52%
TNA171124P000710002017-10-25 10:13AM EST71.007.854.955.300.00-2120.00%
TNA171124P000720002017-10-27 10:58PM EST72.008.705.706.100.00-220.00%
TNA171124P000730002017-10-27 10:58PM EST73.008.256.506.900.00-33330.00%
TNA171124P000800002017-10-27 10:58PM EST80.0014.8012.6513.700.00-10100.00%