TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA181019C000200002018-10-17 3:55PM EDT20.0053.400.000.000.00-200.00%
TNA181019C000300002018-10-16 2:44PM EDT30.0049.0237.7040.450.00-30.11%20921.88%
TNA181019C000550002018-10-18 1:13PM EDT55.0014.370.000.000.00-200.00%
TNA181019C000590002018-10-16 2:44PM EDT59.0024.509.8511.750.00-1058325.39%
TNA181019C000600002018-10-18 12:24PM EDT60.009.840.000.000.00-300.00%
TNA181019C000620002018-10-19 2:32AM EDT62.006.480.000.00+0.92+14.20%200.00%
TNA181019C000625002018-10-16 2:44PM EDT62.505.605.356.200.00-2050.00%
TNA181019C000630002018-10-18 12:15PM EDT63.007.300.000.000.00-100.00%
TNA181019C000640002018-10-18 12:10PM EDT64.006.000.000.000.00-200.00%
TNA181019C000650002018-10-18 1:13PM EDT65.004.700.000.000.00-200.00%
TNA181019C000655002018-10-16 2:44PM EDT65.503.062.763.900.00-2073.05%
TNA181019C000665002018-10-18 2:41PM EDT66.502.930.000.000.00-300.00%
TNA181019C000670002018-10-18 1:57PM EDT67.001.980.000.000.00-2600.00%
TNA181019C000675002018-10-18 1:42PM EDT67.501.690.000.000.00-1100.00%
TNA181019C000680002018-10-18 3:57PM EDT68.001.800.000.000.00-5500.00%
TNA181019C000685002018-10-18 3:17PM EDT68.501.600.000.000.00-4200.00%
TNA181019C000690002018-10-18 3:47PM EDT69.001.270.000.000.00-6803.13%
TNA181019C000695002018-10-18 3:46PM EDT69.501.020.000.000.00-3006.25%
TNA181019C000700002018-10-18 3:58PM EDT70.000.700.000.000.00-220012.50%
TNA181019C000705002018-10-18 3:36PM EDT70.500.570.000.000.00-88012.50%
TNA181019C000710002018-10-18 3:57PM EDT71.000.420.000.000.00-260012.50%
TNA181019C000715002018-10-19 2:32AM EDT71.500.330.000.00+1.25+60.98%121025.00%
TNA181019C000720002018-10-18 3:57PM EDT72.000.220.000.000.00-351025.00%
TNA181019C000725002018-10-19 2:32AM EDT72.500.180.000.00+1.22+69.71%50025.00%
TNA181019C000730002018-10-18 3:55PM EDT73.000.130.000.000.00-225025.00%
TNA181019C000735002018-10-19 2:32AM EDT73.500.150.000.00+1.45+81.46%49025.00%
TNA181019C000740002018-10-18 3:57PM EDT74.000.020.000.000.00-121025.00%
TNA181019C000745002018-10-19 2:32AM EDT74.500.070.000.000.00-80050.00%
TNA181019C000750002018-10-18 2:05PM EDT75.000.050.000.000.00-98050.00%
TNA181019C000760002018-10-18 12:26PM EDT76.000.070.000.000.00-25050.00%
TNA181019C000770002018-10-18 2:08PM EDT77.000.030.000.000.00-41050.00%
TNA181019C000780002018-10-17 11:42AM EDT78.000.090.000.000.00-5050.00%
TNA181019C000790002018-10-18 2:49PM EDT79.000.020.000.000.00-10050.00%
TNA181019C000800002018-10-18 12:53PM EDT80.000.020.000.000.00-13050.00%
TNA181019C000810002018-10-18 2:41PM EDT81.000.020.000.000.00-1050.00%
TNA181019C000820002018-10-18 3:37PM EDT82.000.030.000.000.00-26050.00%
TNA181019C000830002018-10-16 3:19PM EDT83.000.040.000.000.00-23050.00%
TNA181019C000840002018-10-18 2:09PM EDT84.000.010.000.000.00-33050.00%
TNA181019C000850002018-10-17 12:23PM EDT85.000.010.000.000.00-1050.00%
TNA181019C000860002018-10-18 1:49PM EDT86.000.020.000.000.00-6050.00%
TNA181019C000870002018-10-16 10:54AM EDT87.000.020.000.000.00-15050.00%
TNA181019C000875002018-10-16 2:44PM EDT87.500.100.000.160.00-40.00%28231.25%
TNA181019C000880002018-10-15 11:52AM EDT88.000.040.000.000.00-4050.00%
TNA181019C000885002018-10-16 11:01AM EDT88.500.050.000.000.00-3050.00%
TNA181019C000890002018-10-16 3:50PM EDT89.000.030.000.000.00-63050.00%
TNA181019C000895002018-10-16 2:44PM EDT89.500.070.000.250.00-114.29%1516267.97%
TNA181019C000900002018-10-18 12:49PM EDT90.000.010.000.000.00-2050.00%
TNA181019C000905002018-10-16 2:44PM EDT90.500.070.000.620.00-1,357.14%2121328.13%
TNA181019C000910002018-10-15 11:52AM EDT91.000.020.000.000.00-4050.00%
TNA181019C000915002018-10-16 2:44PM EDT91.500.360.000.590.00-21334.38%
TNA181019C000920002018-10-17 1:43PM EDT92.000.010.000.000.00-1050.00%
TNA181019C000925002018-10-16 2:44PM EDT92.500.030.000.190.00-1,566.67%220281.25%
TNA181019C000930002018-10-16 2:44PM EDT93.000.150.000.100.00+66.67%6095260.94%
TNA181019C000935002018-10-16 2:44PM EDT93.502.020.000.600.00-11355.08%
TNA181019C000940002018-10-16 2:44PM EDT94.000.030.000.590.00+33.33%11145358.59%
TNA181019C000945002018-10-16 2:44PM EDT94.500.030.000.630.00-3,400.00%87367.97%
TNA181019C000950002018-10-18 10:23AM EDT95.000.020.000.000.00-10050.00%
TNA181019C000955002018-10-16 2:44PM EDT95.501.500.650.570.00-11435.55%
TNA181019C000960002018-10-16 2:44PM EDT96.000.010.000.590.00-3,000.00%411376.95%
TNA181019C000965002018-10-16 2:44PM EDT96.501.200.480.610.00-1010433.98%
TNA181019C000970002018-10-16 2:44PM EDT97.000.230.030.620.00-11393.36%
TNA181019C000980002018-10-16 2:44PM EDT98.000.180.020.500.00-42385.55%
TNA181019C000995002018-10-16 2:44PM EDT99.500.020.000.750.00-1,300.00%4012427.34%
TNA181019C001000002018-10-17 1:19PM EDT100.000.040.000.000.00-10050.00%
TNA181019C001050002018-10-18 3:44PM EDT105.000.020.000.000.00-90100.00%
TNA181019C001100002018-10-16 2:44PM EDT110.000.030.000.790.00-232518.75%
TNA181019C001150002018-10-16 2:44PM EDT115.000.050.000.640.00-156535.16%
TNA181019C001200002018-10-16 2:44PM EDT120.000.020.000.050.00-86.67%5290403.13%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNA181019P000200002018-10-16 2:45PM EDT20.000.030.000.030.00+66.67%181,800862.50%
TNA181019P000350002018-10-16 2:45PM EDT35.000.050.010.640.00-356746.88%
TNA181019P000400002018-10-16 2:45PM EDT40.000.050.000.610.00+40.00%1142608.59%
TNA181019P000450002018-10-16 2:45PM EDT45.000.060.000.590.00-1033490.63%
TNA181019P000500002018-10-16 11:21AM EDT50.000.030.000.000.00-15050.00%
TNA181019P000520002018-10-19 2:33AM EDT52.000.240.000.000.00-2050.00%
TNA181019P000530002018-10-16 2:45PM EDT53.000.180.120.340.00-10310.94%
TNA181019P000540002018-10-16 2:45PM EDT54.000.460.160.260.00+12.20%1580286.72%
TNA181019P000550002018-10-16 11:55AM EDT55.000.070.000.000.00-1050.00%
TNA181019P000560002018-10-15 11:51AM EDT56.000.130.000.000.00-101050.00%
TNA181019P000570002018-10-15 2:02PM EDT57.000.130.000.000.00-10050.00%
TNA181019P000600002018-10-18 3:08PM EDT60.000.060.000.000.00-6050.00%
TNA181019P000610002018-10-16 10:02AM EDT61.000.380.000.000.00-100050.00%
TNA181019P000620002018-10-18 2:28PM EDT62.000.080.000.000.00-12050.00%
TNA181019P000625002018-10-19 2:33AM EDT62.500.100.000.000.00-1050.00%
TNA181019P000630002018-10-18 2:28PM EDT63.000.140.000.000.00-22050.00%
TNA181019P000640002018-10-18 3:21PM EDT64.000.260.000.000.00-11025.00%
TNA181019P000645002018-10-19 2:33AM EDT64.500.350.000.000.00-1025.00%
TNA181019P000650002018-10-18 3:30PM EDT65.000.360.000.000.00-30025.00%
TNA181019P000655002018-10-16 11:52AM EDT65.500.430.000.000.00-2025.00%
TNA181019P000660002018-10-18 1:42PM EDT66.000.740.000.000.00-17025.00%
TNA181019P000665002018-10-19 2:33AM EDT66.500.500.000.000.00-13012.50%
TNA181019P000670002018-10-18 3:37PM EDT67.000.760.000.000.00-87012.50%
TNA181019P000675002018-10-18 2:16PM EDT67.501.050.000.000.00-41012.50%
TNA181019P000680002018-10-18 3:54PM EDT68.000.900.000.000.00-6106.25%
TNA181019P000685002018-10-19 2:33AM EDT68.500.490.000.000.00-401.56%
TNA181019P000690002018-10-18 3:30PM EDT69.001.450.000.000.00-10700.00%
TNA181019P000695002018-10-19 2:33AM EDT69.502.120.000.000.00-2000.00%
TNA181019P000700002018-10-18 2:24PM EDT70.002.010.000.000.00-6200.00%
TNA181019P000705002018-10-19 2:33AM EDT70.502.420.000.000.00-5000.00%
TNA181019P000710002018-10-18 2:43PM EDT71.002.600.000.000.00-11500.00%
TNA181019P000715002018-10-19 2:33AM EDT71.501.380.000.000.00-3000.00%
TNA181019P000720002018-10-18 3:55PM EDT72.003.340.000.000.00-1100.00%
TNA181019P000725002018-10-19 2:33AM EDT72.501.450.000.000.00-2000.00%
TNA181019P000730002018-10-18 3:56PM EDT73.004.200.000.000.00-2000.00%
TNA181019P000740002018-10-18 3:48PM EDT74.005.040.000.000.00-300.00%
TNA181019P000750002018-10-18 3:14PM EDT75.006.640.000.000.00-2200.00%
TNA181019P000760002018-10-18 1:21PM EDT76.007.200.000.000.00-1100.00%
TNA181019P000770002018-10-18 11:38AM EDT77.007.000.000.000.00-100.00%
TNA181019P000780002018-10-17 3:21PM EDT78.005.250.000.000.00-1300.00%
TNA181019P000790002018-10-18 1:49PM EDT79.0011.000.000.000.00-1000.00%
TNA181019P000800002018-10-18 1:49PM EDT80.0012.020.000.000.00-300.00%
TNA181019P000810002018-10-16 3:53PM EDT81.007.420.000.000.00-2600.00%
TNA181019P000820002018-10-18 1:50PM EDT82.0013.760.000.000.00-600.00%
TNA181019P000830002018-10-17 10:34AM EDT83.0011.810.000.000.00-100.00%
TNA181019P000840002018-10-18 9:42AM EDT84.0012.070.000.000.00-200.00%
TNA181019P000850002018-10-18 3:33PM EDT85.0016.130.000.000.00-2300.00%
TNA181019P000860002018-10-17 11:42AM EDT86.0014.500.000.000.00-1000.00%
TNA181019P000870002018-10-18 10:12AM EDT87.0015.420.000.000.00-200.00%
TNA181019P000875002018-10-16 2:45PM EDT87.501.9817.1019.900.00-1212412.50%
TNA181019P000880002018-10-18 1:34PM EDT88.0019.030.000.000.00-100.00%
TNA181019P000890002018-10-16 2:45PM EDT89.0020.2621.4522.250.00+55.89%791481.45%
TNA181019P000895002018-10-16 2:45PM EDT89.509.3719.0522.200.00+37.57%628471.88%
TNA181019P000900002018-10-18 3:26PM EDT90.0021.070.000.000.00-200.00%
TNA181019P000905002018-10-17 12:15PM EDT90.5018.000.000.000.00-100.00%
TNA181019P000910002018-10-16 2:45PM EDT91.007.6020.6523.850.00-668507.03%
TNA181019P000915002018-10-16 2:45PM EDT91.5010.0421.0524.400.00+65.14%33518.56%
TNA181019P000920002018-10-16 2:45PM EDT92.0019.3021.7024.800.00+52.54%1280513.87%
TNA181019P000930002018-10-16 2:45PM EDT93.0017.5422.6525.750.00+18.47%145520.31%
TNA181019P000935002018-10-16 2:45PM EDT93.506.3524.4026.100.00-1014386.72%
TNA181019P000940002018-10-16 2:45PM EDT94.0020.4024.8026.800.00+83.33%126401.17%
TNA181019P000950002018-10-16 10:08AM EDT95.0025.800.000.000.00-1000.00%
TNA181019P000965002018-10-16 2:45PM EDT96.508.1025.7529.150.00-99548.83%
TNA181019P001000002018-10-16 2:45PM EDT100.0031.7032.5033.200.00+63.91%1044610.35%
TNA181019P001050002018-10-15 3:30PM EDT105.0036.350.000.000.00-400.00%
TNA181019P001100002018-10-16 2:45PM EDT110.0033.2839.7042.750.00+38.70%4064696.09%
TNA181019P001200002018-10-16 2:45PM EDT120.0029.0049.7552.750.00-3.97%10781.05%