TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180817C000550002018-08-16 2:48PM EDT55.0032.7933.4534.400.00-15439.06%
TNA180817C000600002018-08-17 10:02AM EDT60.0026.0528.6029.35-1.18-4.33%365334.38%
TNA180817C000650002018-08-14 10:36AM EDT65.0024.0023.6024.600.00-285367.58%
TNA180817C000700002018-08-17 2:14PM EDT70.0018.7618.7519.35+0.82+4.57%63410217.19%
TNA180817C000750002018-08-17 11:58AM EDT75.0013.5013.8514.40+1.20+9.76%1398181.25%
TNA180817C000760002018-08-17 1:57PM EDT76.0012.5012.8513.35-0.73-5.52%224151.56%
TNA180817C000770002018-08-16 10:14AM EDT77.0010.8011.9512.500.00-16181.64%
TNA180817C000780002018-08-17 11:17AM EDT78.009.5010.8511.25+0.79+9.07%34510.00%
TNA180817C000800002018-08-17 1:01PM EDT80.008.238.859.35+0.50+6.47%7186109.38%
TNA180817C000810002018-08-17 2:14PM EDT81.007.777.808.40+0.82+11.80%34284112.50%
TNA180817C000820002018-08-17 2:12PM EDT82.006.756.807.40+0.66+10.84%345100.78%
TNA180817C000825002018-08-17 2:28PM EDT82.506.656.206.900.00-8894.92%
TNA180817C000830002018-08-17 10:16AM EDT83.004.105.856.45-1.10-21.15%66597.66%
TNA180817C000840002018-08-17 9:55AM EDT84.003.704.805.25-0.55-12.94%111350.00%
TNA180817C000845002018-08-16 11:42AM EDT84.504.254.304.850.00-32762.11%
TNA180817C000850002018-08-17 2:24PM EDT85.004.103.804.35+0.85+26.15%7212856.64%
TNA180817C000855002018-08-17 2:16PM EDT85.503.513.303.90+1.07+43.85%125859.57%
TNA180817C000860002018-08-17 2:27PM EDT86.003.352.743.45+1.49+80.11%6118259.57%
TNA180817C000865002018-08-17 12:03PM EDT86.502.252.462.93+0.30+15.38%178350.78%
TNA180817C000870002018-08-17 2:36PM EDT87.001.901.942.19+0.64+50.79%1093550.00%
TNA180817C000875002018-08-17 2:29PM EDT87.501.851.311.92+0.79+74.53%14517336.13%
TNA180817C000880002018-08-17 2:32PM EDT88.001.240.991.53+0.57+85.07%23267837.60%
TNA180817C000885002018-08-17 2:31PM EDT88.500.900.530.92+0.45+100.00%18534021.49%
TNA180817C000890002018-08-17 2:35PM EDT89.000.330.170.37+0.05+17.86%1335939.86%
TNA180817C000895002018-08-17 1:41PM EDT89.500.040.040.16-0.12-75.00%1638913.28%
TNA180817C000900002018-08-17 2:27PM EDT90.000.050.000.09-0.06-54.55%11071417.58%
TNA180817C000905002018-08-17 1:06PM EDT90.500.010.000.04-0.05-83.33%2510119.34%
TNA180817C000910002018-08-17 2:02PM EDT91.000.020.000.03-0.03-60.00%6356123.44%
TNA180817C000915002018-08-17 1:53PM EDT91.500.010.000.04-0.03-75.00%228530.47%
TNA180817C000920002018-08-17 12:27PM EDT92.000.010.000.04-0.01-50.00%38835.55%
TNA180817C000925002018-08-16 11:25AM EDT92.500.050.000.040.00-506540.63%
TNA180817C000930002018-08-13 2:17PM EDT93.000.080.000.010.00-3513635.94%
TNA180817C000935002018-08-13 2:32PM EDT93.500.050.000.040.00-102050.39%
TNA180817C000940002018-08-15 3:15PM EDT94.000.050.000.040.00-17655.08%
TNA180817C000945002018-08-10 11:53PM EDT94.500.170.030.150.00-10010070.31%
TNA180817C000950002018-08-17 2:20PM EDT95.000.030.000.04+0.02+200.00%1029257.81%
TNA180817C000980002018-08-14 9:31AM EDT98.000.050.000.040.00-1013181.25%
TNA180817C001020002018-08-14 9:31AM EDT102.000.110.000.040.00-57110.94%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA180817P000400002018-08-09 11:16AM EDT40.000.010.000.040.00-5191575.00%
TNA180817P000450002018-07-16 11:04AM EDT45.000.100.000.060.00-283406515.63%
TNA180817P000500002018-07-31 3:40PM EDT50.000.040.050.050.00-528468.75%
TNA180817P000550002018-08-01 11:21AM EDT55.000.020.000.060.00-452375.00%
TNA180817P000600002018-08-08 10:37AM EDT60.000.030.000.060.00-10551312.50%
TNA180817P000650002018-08-13 12:35PM EDT65.000.020.000.010.00-101436212.50%
TNA180817P000700002018-08-17 9:30AM EDT70.000.010.000.01-0.02-66.67%10303162.50%
TNA180817P000750002018-08-17 11:07AM EDT75.000.070.000.04+0.01+16.67%9203142.19%
TNA180817P000760002018-08-15 2:27PM EDT76.000.060.000.040.00-1100132.81%
TNA180817P000770002018-08-15 2:02PM EDT77.000.100.000.040.00-7803123.44%
TNA180817P000780002018-08-16 11:32AM EDT78.000.050.000.040.00-69419114.06%
TNA180817P000790002018-08-17 1:59PM EDT79.000.010.000.02-0.01-50.00%3427495.31%
TNA180817P000800002018-08-17 9:31AM EDT80.000.050.000.04+0.01+25.00%1099895.31%
TNA180817P000810002018-08-15 2:08PM EDT81.000.340.000.040.00-1116285.94%
TNA180817P000815002018-08-17 2:29PM EDT81.500.010.000.03-0.31-96.88%11878.13%
TNA180817P000820002018-08-16 3:59PM EDT82.000.040.000.040.00-2130576.56%
TNA180817P000825002018-08-17 10:12AM EDT82.500.070.000.04+0.01+16.67%384571.88%
TNA180817P000830002018-08-17 12:08PM EDT83.000.030.000.04-0.03-50.00%11255467.19%
TNA180817P000835002018-08-17 2:02PM EDT83.500.020.000.03-0.03-60.00%119859.38%
TNA180817P000840002018-08-17 12:33PM EDT84.000.020.010.04-0.06-75.00%6724159.38%
TNA180817P000845002018-08-16 2:51PM EDT84.500.100.000.040.00-33752.34%
TNA180817P000850002018-08-17 1:21PM EDT85.000.020.000.04-0.08-80.00%2349153.91%
TNA180817P000855002018-08-17 1:02PM EDT85.500.030.000.04-0.20-86.96%618548.44%
TNA180817P000860002018-08-17 1:55PM EDT86.000.020.000.03-0.15-88.24%9624841.02%
TNA180817P000865002018-08-17 12:50PM EDT86.500.080.000.04-0.17-68.00%10417637.89%
TNA180817P000870002018-08-17 2:07PM EDT87.000.040.000.05-0.33-89.19%7745933.99%
TNA180817P000875002018-08-17 12:57PM EDT87.500.120.000.05-0.48-80.00%2654428.13%
TNA180817P000880002018-08-17 2:13PM EDT88.000.070.030.07-0.70-90.91%48772624.41%
TNA180817P000885002018-08-17 2:14PM EDT88.500.160.030.12-0.60-78.95%6816821.49%
TNA180817P000890002018-08-17 2:04PM EDT89.000.480.150.28-0.83-63.36%3126922.17%
TNA180817P000895002018-08-17 10:23AM EDT89.502.450.400.66+1.06+76.26%1512529.69%
TNA180817P000900002018-08-17 12:47PM EDT90.001.850.701.27-0.55-22.92%516946.78%
TNA180817P000905002018-08-16 9:48AM EDT90.503.831.002.530.00-203556.35%
TNA180817P000910002018-07-27 10:20AM EDT91.004.556.757.30-1.42-23.79%113326.37%
TNA180817P000915002018-08-17 10:40AM EDT91.503.492.082.96+0.24+7.38%1113157.23%
TNA180817P000920002018-08-17 2:27PM EDT92.002.882.453.10-0.62-17.71%21270.70%
TNA180817P000930002018-08-17 9:53AM EDT93.005.303.604.10+0.63+13.49%3661.91%
TNA180817P000940002018-06-27 12:24PM EDT94.0010.545.105.750.00-1010123.83%
TNA180817P000945002018-08-10 11:54PM EDT94.505.056.256.750.00-1010170.02%
TNA180817P000950002018-08-15 11:33AM EDT95.009.005.606.350.00-103299.22%
TNA180817P000955002018-08-10 11:54PM EDT95.506.356.507.850.00-1412163.38%
TNA180817P000960002018-08-08 3:20PM EDT96.007.447.308.250.00-11177.54%
TNA180817P000980002018-06-27 12:24PM EDT98.0013.598.008.750.00-5592.97%
TNA180817P000990002018-07-20 11:44PM EDT99.0010.608.909.500.00-10100.00%
TNA180817P001000002018-08-17 10:18AM EDT100.0012.3310.5511.45+0.73+6.29%210218157.03%
TNA180817P001010002018-06-19 9:31AM EDT101.0013.2510.7011.300.00-220.00%
TNA180817P001020002018-06-19 9:31AM EDT102.0014.1011.3012.400.00-110.00%
TNA180817P001030002018-07-20 11:44PM EDT103.0013.1512.7013.250.00-10100.00%
TNA180817P001050002018-08-17 10:29AM EDT105.0017.4715.8516.25+1.87+11.99%1553212.50%