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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA220121C000010002021-02-26 11:26AM EDT1.001.010.000.000.00-600.00%
TZA220121C000020002021-03-01 4:01PM EDT2.002.300.000.000.00-4500.00%
TZA220121C000030002021-03-01 1:07PM EDT3.001.710.000.000.00-1100.00%
TZA220121C000040002021-03-01 4:23PM EDT4.001.400.000.000.00-2900.00%
TZA220121C000050002021-03-01 4:39PM EDT5.001.250.000.000.00-39900.00%
TZA220121C000060002021-03-01 3:48PM EDT6.001.060.000.000.00-15700.00%
TZA220121C000070002021-03-01 2:35PM EDT7.001.000.000.000.00-700.00%
TZA220121C000080002021-03-01 3:47PM EDT8.000.910.000.000.00-10600.00%
TZA220121C000090002021-02-26 11:33AM EDT9.001.150.000.000.00-600.00%
TZA220121C000100002021-03-01 4:58PM EDT10.000.780.000.000.00-1,04900.00%
TZA220121C000110002021-02-24 2:04PM EDT11.000.810.000.000.00-2000.00%
TZA220121C000120002021-03-01 4:15PM EDT12.000.700.000.000.00-10100.00%
TZA220121C000130002021-02-17 4:35PM EDT13.000.810.000.000.00-100.00%
TZA220121C000140002021-03-01 4:15PM EDT14.000.610.000.000.00-100.00%
TZA220121C000150002021-10-15 10:00AM EDT15.0012.0011.0514.80-1.02-7.83%122147.17%
TZA220121C000160002021-02-19 12:06PM EDT16.000.750.000.000.00-1000.00%
TZA220121C000170002021-02-23 1:38PM EDT17.000.990.000.000.00-100.00%
TZA220121C000180002021-10-11 1:44PM EDT18.0011.448.2511.550.00-255107.62%
TZA220121C000190002021-10-08 10:56AM EDT19.009.889.0510.600.00-21775.54%
TZA220121C000200002021-10-15 10:07AM EDT20.007.357.909.45-0.80-9.82%365763.09%
TZA220121C000210002021-10-14 10:10AM EDT21.007.307.407.600.00-41350.20%
TZA220121C000220002021-10-15 10:09AM EDT22.005.906.656.90-3.75-38.86%31952.98%
TZA220121C000230002021-10-07 10:32AM EDT23.006.806.106.200.00-5756.10%
TZA220121C000240002021-10-15 9:53AM EDT24.004.755.455.65-1.35-22.13%320357.86%
TZA220121C000250002021-10-15 10:07AM EDT25.004.274.956.20-0.73-14.60%5938270.68%
TZA220121C000260002021-10-15 3:57PM EDT26.004.614.504.65+0.01+0.22%159961.94%
TZA220121C000270002021-10-15 9:36AM EDT27.003.594.104.25-0.51-12.44%116563.92%
TZA220121C000280002021-10-14 11:37AM EDT28.003.793.753.900.00-10241165.85%
TZA220121C000290002021-10-15 10:54AM EDT29.003.003.453.55-0.54-15.25%2527367.43%
TZA220121C000300002021-10-15 3:56PM EDT30.003.203.053.30+0.05+1.59%382,40368.31%
TZA220121C000310002021-10-08 1:13PM EDT31.003.802.953.050.00-1216071.19%
TZA220121C000320002021-10-14 1:11PM EDT32.002.702.742.850.00-316073.05%
TZA220121C000330002021-10-15 11:18AM EDT33.002.232.532.74-0.26-10.44%232575.24%
TZA220121C000340002021-10-15 3:43PM EDT34.002.302.402.58-0.65-22.03%1119877.30%
TZA220121C000350002021-10-15 11:52AM EDT35.001.942.202.34-0.26-11.82%343477.59%
TZA220121C000360002021-10-14 9:59AM EDT36.002.222.082.200.00-35579.22%
TZA220121C000370002021-10-04 3:06PM EDT37.002.371.942.060.00-116080.37%
TZA220121C000380002021-10-12 2:28PM EDT38.002.421.871.970.00-1121082.37%
TZA220121C000390002021-09-27 11:07AM EDT39.002.301.751.950.00-514984.40%
TZA220121C000400002021-10-14 3:44PM EDT40.001.651.681.770.00-3684985.11%
TZA220121C000410002021-10-14 12:54PM EDT41.001.551.591.750.00-63487.01%
TZA220121C000420002021-10-11 11:12AM EDT42.001.861.501.700.00-55188.48%
TZA220121C000430002021-09-23 1:54PM EDT43.002.261.392.520.00-814098.73%
TZA220121C000440002021-09-08 2:34PM EDT44.002.601.891.990.00-639101.20%
TZA220121C000450002021-10-14 10:11AM EDT45.001.371.181.510.00-943190.77%
TZA220121C000460002021-10-08 11:30AM EDT46.001.681.231.320.00-11091.60%
TZA220121C000470002021-02-05 3:13PM EDT47.000.230.000.000.00-1025.00%
TZA220121C000480002020-07-09 5:04PM EDT48.0058.000.000.000.00-2125.00%
TZA220121C000490002020-07-09 5:04PM EDT49.0016.470.000.000.00-5525.00%
TZA220121C000500002021-10-14 10:34AM EDT50.001.070.851.120.00-2145793.07%
TZA220121C000510002020-11-16 1:00AM EDT51.001.000.500.700.00--283.30%
TZA220121C000520002021-02-01 4:13PM EDT52.000.330.000.000.00-1025.00%
TZA220121C000540002020-07-09 5:04PM EDT54.0014.030.000.000.00-5025.00%
TZA220121C000550002021-10-15 11:08AM EDT55.000.780.710.94-0.37-32.17%527597.85%
TZA220121C000570002020-07-09 5:04PM EDT57.0011.490.000.000.00--025.00%
TZA220121C000580002020-07-09 5:04PM EDT58.005.140.000.000.00--125.00%
TZA220121C000600002021-10-15 3:56PM EDT60.000.740.740.800.00-141,766104.30%
TZA220121C000650002020-09-15 2:07PM EDT65.002.601.502.200.00-714141.46%
TZA220121C000700002021-01-08 4:59PM EDT70.000.300.062.030.00-10095127.25%
TZA220121C000750002021-02-04 3:41PM EDT75.000.200.000.000.00-50050.00%
TZA220121C000800002020-12-10 10:30AM EDT80.000.490.014.500.00-428171.00%
TZA220121C000850002020-07-09 5:04PM EDT85.008.500.000.000.00-1150.00%
TZA220121C000900002020-12-18 3:48PM EDT90.000.350.012.960.00-2030162.50%
TZA220121C000950002020-06-15 9:55AM EDT95.008.801.955.800.00-17221.24%
TZA220121C001000002021-02-12 12:04PM EDT100.000.010.002.030.00-1171157.13%
TZA220121C001050002020-07-09 5:04PM EDT105.0033.500.000.000.00-1150.00%
TZA220121C001100002020-11-10 11:39AM EDT110.000.550.054.700.00-43202.69%
TZA220121C001150002020-06-17 12:19PM EDT115.005.671.904.200.00-22221.78%
TZA220121C001200002020-11-24 12:54PM EDT120.000.300.101.000.00-13152.73%
TZA220121C001250002020-07-09 5:04PM EDT125.0011.700.000.000.00--150.00%
TZA220121C001300002020-06-18 12:10PM EDT130.005.700.554.100.00--1215.82%
TZA220121C001350002020-12-22 1:30PM EDT135.000.320.004.400.00-151215.87%
TZA220121C001400002021-02-24 2:14PM EDT140.000.320.000.000.00-5050.00%
TZA220121C001450002021-03-01 4:18PM EDT145.000.110.000.000.00-34050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA220121P000010002021-02-17 2:34PM EDT1.000.250.000.000.00-1050.00%
TZA220121P000020002021-02-25 10:39AM EDT2.000.200.000.000.00-10050.00%
TZA220121P000030002021-03-01 1:58PM EDT3.000.630.000.000.00-4050.00%
TZA220121P000040002021-02-26 1:45PM EDT4.001.300.000.000.00-10050.00%
TZA220121P000050002021-03-01 2:29PM EDT5.002.100.000.000.00-11050.00%
TZA220121P000060002021-02-17 2:34PM EDT6.002.950.000.000.00-1050.00%
TZA220121P000070002021-02-19 11:28AM EDT7.003.860.000.000.00-15050.00%
TZA220121P000080002021-02-19 11:28AM EDT8.004.750.000.000.00-15050.00%
TZA220121P000090002020-11-25 4:18PM EDT9.003.404.204.400.00-18213384.28%
TZA220121P000100002021-03-01 12:49PM EDT10.006.650.000.000.00-1050.00%
TZA220121P000110002021-02-09 4:58PM EDT11.007.600.000.000.00-1050.00%
TZA220121P000120002021-02-22 12:42PM EDT12.008.530.000.000.00-1050.00%
TZA220121P000130002020-11-18 1:40PM EDT13.006.407.608.000.00-27417.58%
TZA220121P000140002020-12-21 3:05PM EDT14.008.689.459.900.00-426472.36%
TZA220121P000150002021-10-13 12:46PM EDT15.000.030.000.100.00-1455760.16%
TZA220121P000160002021-02-25 3:07PM EDT16.0012.090.000.000.00-10025.00%
TZA220121P000180002021-09-29 11:34AM EDT18.000.010.000.370.00-13056.93%
TZA220121P000200002021-10-12 11:05AM EDT20.000.270.060.380.00-1034155.18%
TZA220121P000210002021-10-13 12:46PM EDT21.000.450.450.600.00-14454.39%
TZA220121P000220002021-10-15 9:53AM EDT22.001.000.780.89+0.26+35.14%18957.28%
TZA220121P000230002021-10-15 12:21PM EDT23.001.351.111.24+0.15+12.50%5018258.89%
TZA220121P000240002021-10-15 12:21PM EDT24.001.821.561.66+0.20+12.35%3010661.13%
TZA220121P000250002021-10-15 12:22PM EDT25.002.302.032.15+0.18+8.49%231662.89%
TZA220121P000260002021-10-14 12:17PM EDT26.002.682.602.700.00-1011265.04%
TZA220121P000270002021-10-15 1:04PM EDT27.003.453.153.35+0.22+6.81%829666.89%
TZA220121P000280002021-10-11 3:34PM EDT28.003.453.604.000.00-239966.99%
TZA220121P000290002021-10-15 9:52AM EDT29.005.054.404.65+0.45+9.78%34769.43%
TZA220121P000300002021-10-15 12:34PM EDT30.005.605.155.40+0.23+4.28%532071.63%
TZA220121P000310002021-10-14 12:12PM EDT31.006.115.356.150.00-105368.43%
TZA220121P000320002021-10-14 1:54PM EDT32.006.896.606.950.00-23474.29%
TZA220121P000330002021-10-15 9:37AM EDT33.008.077.607.75+0.36+4.67%16577.54%
TZA220121P000340002021-10-01 12:53PM EDT34.008.248.458.550.00-22379.10%
TZA220121P000350002021-10-11 10:27AM EDT35.009.059.309.400.00-19080.71%
TZA220121P000360002021-09-23 9:47AM EDT36.0010.109.7510.300.00-11778.76%
TZA220121P000370002021-08-17 1:27PM EDT37.009.1510.6011.300.00-1081.15%
TZA220121P000380002021-08-17 2:25PM EDT38.009.9511.5511.700.00-1078.34%
TZA220121P000390002021-09-13 10:11AM EDT39.0012.0012.1012.250.00-1272.22%
TZA220121P000400002021-10-15 2:00PM EDT40.0014.2213.6013.85+0.82+6.12%13597386.96%
TZA220121P000420002020-07-09 5:04PM EDT42.0012.300.000.000.00-200.00%
TZA220121P000430002021-08-25 5:23PM EDT43.0017.2016.2516.400.00-5187.21%
TZA220121P000440002020-07-09 5:04PM EDT44.0028.000.000.000.00-1130.00%
TZA220121P000450002021-10-07 11:38AM EDT45.0018.4318.3018.450.00-161393.58%
TZA220121P000480002020-12-08 4:43PM EDT48.0040.9140.0045.000.00-12556.54%
TZA220121P000500002021-10-14 12:20PM EDT50.0023.2222.6023.400.00-4895.90%
TZA220121P000550002021-10-12 1:55PM EDT55.0026.8527.4028.200.00-13599.90%
TZA220121P000560002020-08-14 3:53PM EDT56.0044.4039.7043.100.00-10339.11%
TZA220121P000570002020-08-17 2:17PM EDT57.0045.5041.6045.600.00-11364.84%
TZA220121P000600002021-10-04 11:14AM EDT60.0031.5532.3534.950.00-5144130.86%
TZA220121P000650002020-07-09 5:04PM EDT65.0052.000.000.000.00-100.00%
TZA220121P000700002020-07-09 5:04PM EDT70.0045.000.000.000.00--80.00%
TZA220121P000750002020-07-09 5:04PM EDT75.0038.000.000.000.00-110.00%
TZA220121P000800002020-07-09 5:04PM EDT80.0040.500.000.000.00-100.00%
TZA220121P000850002020-12-16 3:49PM EDT85.0078.5077.1580.000.00--16576.12%
TZA220121P000900002020-06-25 3:58PM EDT90.0073.7372.9075.700.00-30367.72%
TZA220121P000950002020-07-09 5:04PM EDT95.0054.150.000.000.00--10.00%
TZA220121P001000002020-08-18 12:49PM EDT100.0086.5284.0088.600.00-20415.38%
TZA220121P001200002020-08-24 12:00AM EDT120.00106.280.000.000.00---0.00%
TZA220121P001450002020-11-13 2:52PM EDT145.00134.96135.00140.000.00-203588.43%
Advertisement
Advertisement