TZA - Direxion Daily Small Cap Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA190621C000065002019-06-19 3:09PM EDT6.502.822.592.720.00-50293.75%
TZA190621C000070002019-06-18 12:20PM EDT7.002.402.132.230.00-318450.00%
TZA190621C000075002019-06-17 9:30AM EDT7.502.331.571.730.00-11201.56%
TZA190621C000080002019-06-20 2:27PM EDT8.001.241.111.23-0.21-14.48%81,000150.00%
TZA190621C000085002019-06-20 3:56PM EDT8.500.670.630.68-0.12-15.19%401025.00%
TZA190621C000090002019-06-20 3:05PM EDT9.000.230.170.21-0.27-54.00%2911,00135.16%
TZA190621C000095002019-06-20 3:26PM EDT9.500.030.000.04-0.06-66.67%99678953.91%
TZA190621C000100002019-06-20 12:54PM EDT10.000.010.000.01-0.01-50.00%1685,95662.50%
TZA190621C000105002019-06-20 11:42AM EDT10.500.010.000.01-0.01-50.00%611,61887.50%
TZA190621C000110002019-06-18 10:59AM EDT11.000.010.000.010.00-401,126112.50%
TZA190621C000115002019-06-14 1:47PM EDT11.500.030.000.010.00-344537137.50%
TZA190621C000120002019-06-20 11:34AM EDT12.000.020.000.02+0.01+100.00%402,152175.00%
TZA190621C000125002019-06-14 3:59PM EDT12.500.010.000.020.00-20102196.88%
TZA190621C000130002019-06-12 2:43PM EDT13.000.010.010.050.00-256,690262.50%
TZA190621C000140002019-06-13 9:30AM EDT14.000.050.000.050.00-411,491293.75%
TZA190621C000150002019-06-03 9:36AM EDT15.000.040.000.010.00-1279,816262.50%
TZA190621C000160002019-06-07 11:02AM EDT16.000.100.000.080.00-1010396.88%
TZA190621C000170002019-05-22 1:10PM EDT17.000.030.000.010.00-70342325.00%
TZA190621C000180002019-05-22 12:17PM EDT18.000.030.000.120.00-7074493.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA190621P000080002019-06-20 3:08PM EDT8.000.010.000.03-0.01-50.00%200389112.50%
TZA190621P000085002019-06-20 12:26PM EDT8.500.020.000.04-0.01-33.33%4014176.56%
TZA190621P000090002019-06-20 3:53PM EDT9.000.040.040.06-0.01-20.00%77455248.44%
TZA190621P000095002019-06-20 2:00PM EDT9.500.350.290.38+0.09+34.62%821,33764.06%
TZA190621P000100002019-06-20 1:53PM EDT10.000.800.770.89+0.09+12.68%1241,21368.75%
TZA190621P000105002019-06-20 2:28PM EDT10.501.311.271.39+0.06+4.80%32225100.00%
TZA190621P000110002019-06-18 11:15AM EDT11.001.771.751.920.00-379137.50%
TZA190621P000115002019-06-03 2:45PM EDT11.500.942.272.390.00-110153.13%
TZA190621P000120002019-06-19 10:40AM EDT12.002.632.792.910.00-1013212.50%
TZA190621P000130002019-06-18 11:52AM EDT13.003.643.604.050.00-271196.88%