TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA190215C000250002019-01-11 11:44AM EST25.0025.8330.3030.950.00-511148.44%
TNA190215C000260002019-01-08 1:31PM EST26.0023.2528.8530.150.00-77101.56%
TNA190215C000300002019-01-18 9:57AM EST30.0024.3925.3525.70+1.49+6.51%109596.88%
TNA190215C000310002019-01-18 1:37PM EST31.0024.4524.4024.75+6.05+32.88%919103.91%
TNA190215C000330002019-01-08 12:41PM EST33.0016.4522.4023.050.00-810112.11%
TNA190215C000350002019-01-16 10:25AM EST35.0017.6520.2021.100.00-114094.14%
TNA190215C000360002019-01-08 1:41PM EST36.0019.5519.5019.95+2.55+15.00%96895.90%
TNA190215C000370002019-01-08 11:49AM EST37.0012.3518.5019.300.00-212102.54%
TNA190215C000380002019-01-11 11:01AM EST38.0013.5317.5518.150.00-1694.14%
TNA190215C000390002019-01-17 10:38AM EST39.0014.3016.5516.900.00-1880.86%
TNA190215C000400002019-01-18 10:36AM EST40.0015.2015.6016.05+1.85+13.86%3433182.23%
TNA190215C000410002019-01-18 11:46AM EST41.0014.7114.6515.35+2.83+23.82%102085.89%
TNA190215C000420002019-01-14 3:55PM EST42.0012.7013.7514.25+3.45+37.30%1780.57%
TNA190215C000430002019-01-17 3:49PM EST43.0011.2712.8013.250.00-254276.37%
TNA190215C000440002019-01-18 12:35PM EST44.0012.6011.9012.30+4.10+48.24%1220573.93%
TNA190215C000450002019-01-18 3:59PM EST45.0011.1011.0011.30+1.80+19.35%16454470.31%
TNA190215C000460002019-01-16 1:39PM EST46.007.7810.1010.550.00-112670.36%
TNA190215C000470002019-01-10 10:21AM EST47.005.809.259.700.00-22368.95%
TNA190215C000480002019-01-18 1:46PM EST48.008.598.408.95+3.12+57.04%23168.16%
TNA190215C000490002019-01-18 1:49PM EST49.007.857.608.00+1.40+21.71%4415865.09%
TNA190215C000500002019-01-18 2:55PM EST50.006.886.807.20+1.40+25.55%7229363.23%
TNA190215C000510002019-01-18 11:20AM EST51.006.066.056.45+2.74+82.53%4916261.79%
TNA190215C000520002019-01-18 12:26PM EST52.005.905.355.70+2.05+53.25%149860.23%
TNA190215C000530002019-01-18 12:35PM EST53.005.214.655.00+1.56+42.74%97158.47%
TNA190215C000540002019-01-18 3:39PM EST54.004.054.054.35+0.65+19.12%2611957.35%
TNA190215C000550002019-01-18 3:40PM EST55.003.553.503.70+0.63+21.58%5323355.93%
TNA190215C000560002019-01-18 2:50PM EST56.003.002.973.15+0.80+36.36%365754.74%
TNA190215C000570002019-01-18 12:17PM EST57.002.742.492.70+0.97+54.80%109054.05%
TNA190215C000580002019-01-17 3:01PM EST58.001.512.052.240.00-13052.78%
TNA190215C000590002019-01-18 12:38PM EST59.001.981.671.86+0.81+69.23%537451.90%
TNA190215C000600002019-01-18 2:42PM EST60.001.381.361.52+0.64+86.49%6223651.17%
TNA190215C000610002019-01-17 2:55PM EST61.000.801.071.190.00-82151.07%
TNA190215C000620002019-01-18 10:42AM EST62.000.760.840.99+0.19+33.33%24851.27%
TNA190215C000630002019-01-18 9:30AM EST63.000.570.660.77+0.13+29.55%195850.29%
TNA190215C000640002019-01-18 1:01PM EST64.000.610.520.59+0.28+84.85%281849.37%
TNA190215C000650002019-01-18 9:51AM EST65.000.300.400.46+0.09+42.86%2512948.98%
TNA190215C000660002019-01-18 1:14PM EST66.000.370.290.36-5.48-93.68%1648.83%
TNA190215C000670002019-01-03 12:17PM EST67.000.120.220.290.00-5649.07%
TNA190215C000680002019-01-04 11:48AM EST68.000.100.160.230.00-1349.22%
TNA190215C000690002019-01-18 12:09PM EST69.000.140.120.16+0.07+100.00%123148.05%
TNA190215C000700002019-01-08 1:00PM EST70.000.090.080.160.00-16950.49%
TNA190215C000750002019-01-09 9:50AM EST75.000.270.000.070.00-1014453.91%
TNA190215C000800002019-01-11 3:56PM EST80.000.100.000.040.00-78653.91%
TNA190215C000850002018-12-20 9:39AM EST85.000.060.000.060.00-1064.45%
TNA190215C000900002018-12-04 10:51AM EST90.000.250.000.030.00-1166.41%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA190215P000250002019-01-17 3:48PM EST25.000.050.000.050.00-1001,049117.97%
TNA190215P000260002019-01-09 2:57PM EST26.000.100.000.080.00-11119.53%
TNA190215P000270002018-12-26 3:33PM EST27.001.030.000.090.00-1010115.63%
TNA190215P000280002019-01-09 9:40AM EST28.000.180.040.100.00-110117.19%
TNA190215P000290002019-01-16 9:55AM EST29.000.060.070.110.00-19115.63%
TNA190215P000300002019-01-11 1:17PM EST30.000.150.080.120.00-445112.11%
TNA190215P000310002018-12-24 9:48AM EST31.002.650.090.130.00-1010108.40%
TNA190215P000320002019-01-10 9:48AM EST32.000.350.080.150.00-718103.91%
TNA190215P000330002019-01-14 3:28PM EST33.000.210.120.190.00-120103.91%
TNA190215P000350002019-01-16 1:44PM EST35.000.250.140.220.00-3501,53696.09%
TNA190215P000360002019-01-15 1:31PM EST36.000.310.170.260.00-12894.34%
TNA190215P000370002019-01-14 10:27AM EST37.000.480.200.290.00-1191.60%
TNA190215P000380002019-01-11 11:34AM EST38.000.650.230.330.00-12489.06%
TNA190215P000390002019-01-11 11:19AM EST39.000.800.270.370.00-21286.52%
TNA190215P000400002019-01-16 2:35PM EST40.000.520.340.420.00-1032684.77%
TNA190215P000410002019-01-16 11:52AM EST41.000.650.370.470.00-217981.64%
TNA190215P000420002019-01-17 10:45AM EST42.000.690.430.530.00-112379.30%
TNA190215P000430002019-01-18 1:08PM EST43.000.580.470.61-0.92-61.33%3676.56%
TNA190215P000450002019-01-18 11:06AM EST45.000.770.670.80-0.27-25.96%229872.80%
TNA190215P000460002019-01-18 11:25AM EST46.000.850.810.89-0.32-27.35%102470.85%
TNA190215P000470002019-01-18 11:16AM EST47.001.040.941.06-0.17-14.05%5669.34%
TNA190215P000480002019-01-17 3:49PM EST48.001.561.111.220.00-51367.72%
TNA190215P000490002019-01-18 9:33AM EST49.001.491.271.41-1.48-49.83%11965.77%
TNA190215P000500002019-01-18 2:19PM EST50.001.631.471.63-0.37-18.50%424564.06%
TNA190215P000510002019-01-18 3:51PM EST51.001.871.691.88-0.65-25.79%123962.31%
TNA190215P000520002019-01-18 3:32PM EST52.002.222.012.17-1.08-32.73%233361.26%
TNA190215P000530002019-01-18 3:16PM EST53.002.532.322.50-0.82-24.48%115559.81%
TNA190215P000540002019-01-18 1:35PM EST54.002.902.652.86-0.95-24.68%41758.13%
TNA190215P000550002019-01-18 3:41PM EST55.003.273.003.35-1.31-28.60%214057.03%
TNA190215P000560002019-01-18 3:17PM EST56.003.813.503.75-0.82-17.71%101455.66%
TNA190215P000570002019-01-18 3:05PM EST57.004.303.954.30-8.68-66.87%71154.39%
TNA190215P000580002019-01-10 9:50AM EST58.009.624.604.900.00-43754.39%
TNA190215P000590002019-01-18 11:19AM EST59.005.465.205.50-2.99-35.38%101253.22%
TNA190215P000600002019-01-18 2:18PM EST60.006.005.806.15-1.35-18.37%74251.66%
TNA190215P000610002019-01-08 2:39PM EST61.0012.476.556.850.00-51251.07%
TNA190215P000620002019-01-18 9:30AM EST62.008.057.307.65-6.85-45.97%52550.73%
TNA190215P000630002019-01-17 10:11AM EST63.0010.607.908.450.00-102054.25%
TNA190215P000640002019-01-14 1:23PM EST64.0013.098.859.250.00-11053.32%
TNA190215P000650002019-01-09 9:49AM EST65.0015.259.8010.150.00-73954.25%
TNA190215P000660002019-01-18 10:19AM EST66.0011.7010.6511.05-4.35-27.10%101354.69%
TNA190215P000670002019-01-17 2:56PM EST67.0013.6511.6012.250.00-205053.81%
TNA190215P000680002019-01-07 2:17PM EST68.0020.6012.3013.150.00-102064.06%
TNA190215P000690002018-12-04 2:59PM EST69.0012.6013.2513.850.00-101056.74%
TNA190215P000700002019-01-17 10:01AM EST70.0015.5514.4514.80-1.65-9.59%117657.32%
TNA190215P000750002019-01-08 12:19PM EST75.0026.0018.8020.150.00-1183.98%
TNA190215P000800002019-01-08 3:14PM EST80.0030.9023.4524.950.00-3988.18%
TNA190215P000850002018-12-14 11:52PM EST85.0032.1728.7530.150.00-60107.47%