Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.09+0.22 (+0.79%)
At close: 4:00PM EDT
28.08 -0.01 (-0.04%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA211022C000235002021-10-08 11:46AM EDT23.505.602.315.750.00-1514220.70%
TZA211022C000240002021-10-15 3:15PM EDT24.003.701.905.30-0.30-7.50%549210.55%
TZA211022C000250002021-10-15 3:23PM EDT25.002.802.883.30-0.18-6.04%143384.96%
TZA211022C000260002021-10-15 3:02PM EDT26.001.651.862.33-0.33-16.67%10531567.77%
TZA211022C000265002021-10-15 1:36PM EDT26.501.381.551.83-1.12-44.80%50856.84%
TZA211022C000270002021-10-15 3:48PM EDT27.001.201.271.53-0.10-7.69%2997451.76%
TZA211022C000275002021-10-15 3:58PM EDT27.501.081.061.12-0.04-3.57%5084053.32%
TZA211022C000280002021-10-15 3:59PM EDT28.000.830.800.85-0.02-2.35%77139754.30%
TZA211022C000285002021-10-15 3:58PM EDT28.500.670.600.66-0.02-2.90%39036256.64%
TZA211022C000290002021-10-15 3:56PM EDT29.000.490.450.52-0.04-7.55%38735659.28%
TZA211022C000295002021-10-15 3:58PM EDT29.500.370.310.39-0.06-13.95%4615259.86%
TZA211022C000300002021-10-15 3:57PM EDT30.000.300.260.30-0.06-16.67%39744463.48%
TZA211022C000305002021-10-15 3:51PM EDT30.500.250.190.240.00-18246965.82%
TZA211022C000310002021-10-15 3:57PM EDT31.000.190.150.19-0.04-17.39%5620168.56%
TZA211022C000315002021-10-15 3:53PM EDT31.500.180.120.18-0.05-21.74%673673.24%
TZA211022C000320002021-10-15 3:50PM EDT32.000.140.080.20-0.01-6.67%546578.71%
TZA211022C000325002021-10-15 3:59PM EDT32.500.110.070.140.00-603079.30%
TZA211022C000330002021-10-14 2:44PM EDT33.000.110.060.160.00-2115386.33%
TZA211022C000335002021-10-13 11:36AM EDT33.500.130.040.090.00-11182.81%
TZA211022C000340002021-10-15 10:29AM EDT34.000.040.040.08-0.04-50.00%228586.72%
TZA211022C000345002021-10-11 3:35PM EDT34.500.300.000.090.00-6687.50%
TZA211022C000350002021-10-15 1:54PM EDT35.000.060.010.170.00-1050104.69%
TZA211022C000360002021-10-14 3:02PM EDT36.000.060.000.050.00-1210592.19%
TZA211022C000370002021-10-14 1:09PM EDT37.000.050.000.050.00-3125101.56%
TZA211022C000380002021-10-07 12:31PM EDT38.000.170.000.050.00-1517109.38%
TZA211022C000400002021-10-14 1:12PM EDT40.000.030.000.050.00-120135125.00%
TZA211022C000450002021-10-14 10:37AM EDT45.000.020.010.140.00-2246185.16%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA211022P000235002021-10-15 1:43PM EDT23.500.010.000.05-0.03-75.00%60172.66%
TZA211022P000240002021-10-12 9:30AM EDT24.000.030.000.080.00-5271.09%
TZA211022P000245002021-10-15 1:27PM EDT24.500.030.000.060.00-52160.16%
TZA211022P000250002021-10-15 3:53PM EDT25.000.030.000.05-0.01-25.00%1911650.78%
TZA211022P000255002021-10-15 3:09PM EDT25.500.090.030.08+0.03+50.00%378451.17%
TZA211022P000260002021-10-15 3:33PM EDT26.000.140.060.120.00-2735553.52%
TZA211022P000265002021-10-15 1:54PM EDT26.500.340.110.21+0.11+47.83%13814153.91%
TZA211022P000270002021-10-15 3:58PM EDT27.000.320.290.35-0.05-13.51%56931052.54%
TZA211022P000275002021-10-15 3:53PM EDT27.500.530.480.52-0.06-10.17%25353253.32%
TZA211022P000280002021-10-15 3:59PM EDT28.000.760.720.75-0.13-14.61%30828654.30%
TZA211022P000285002021-10-15 1:57PM EDT28.501.451.021.14+0.28+23.93%97659.38%
TZA211022P000290002021-10-15 3:20PM EDT29.001.661.371.45+0.06+3.75%373760.35%
TZA211022P000295002021-10-15 3:51PM EDT29.501.831.691.93-0.37-16.82%75363.97%
TZA211022P000300002021-10-15 3:40PM EDT30.002.422.132.37+0.14+6.14%4015368.95%
TZA211022P000305002021-10-08 12:34PM EDT30.502.182.453.350.00-383891.60%
TZA211022P000310002021-10-15 3:43PM EDT31.003.303.053.20+0.58+21.32%122773.83%
TZA211022P000315002021-10-15 12:49PM EDT31.504.153.455.45+1.29+45.10%342155.57%
TZA211022P000320002021-10-14 11:43AM EDT32.004.152.356.050.00-32297.85%
TZA211022P000325002021-09-21 9:48AM EDT32.503.552.726.550.00-5197.27%
TZA211022P000330002021-10-15 3:42PM EDT33.005.253.407.05+0.85+19.32%313115.43%
TZA211022P000370002021-09-22 11:50AM EDT37.007.957.3011.250.00-220172.85%
TZA211022P000450002021-10-01 1:30PM EDT45.0015.8015.5019.250.00-6175266.99%
Advertisement
Advertisement